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 )

14.45 -0.19 (-1.30%)
Streaming Delayed Price Updated: 11:42 AM 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 28, 2021 3.523 3.661 3.502 3.652 151,006,096 +0.23(+6.58%)
May 27, 2021 3.430 3.448 3.388 3.427 64,119,772 +0.01(+0.31%)
May 26, 2021 3.355 3.420 3.341 3.416 73,114,608 +0.06(+1.70%)
May 25, 2021 3.455 3.459 3.355 3.359 67,953,144 -0.07(-1.98%)
May 24, 2021 3.405 3.450 3.380 3.427 57,924,256 +0.06(+1.70%)
May 21, 2021 3.405 3.440 3.366 3.370 75,027,464 -0.03(-0.74%)
May 20, 2021 3.430 3.436 3.366 3.395 92,011,616 -0.03(-0.73%)
May 19, 2021 3.423 3.459 3.373 3.420 76,342,728 -0.06(-1.65%)
May 18, 2021 3.509 3.527 3.445 3.477 73,071,384 -0.03(-0.92%)
May 17, 2021 3.448 3.520 3.438 3.509 73,005,800 +0.05(+1.34%)
May 14, 2021 3.405 3.481 3.389 3.463 112,112,728 +0.16(+4.99%)
May 13, 2021 3.280 3.309 3.202 3.298 92,772,600 +0.04(+1.10%)
May 12, 2021 3.370 3.388 3.262 3.262 119,513,928 -0.08(-2.46%)
May 11, 2021 3.237 3.362 3.230 3.345 106,373,224 +0.05(+1.41%)
May 10, 2021 3.298 3.341 3.277 3.298 106,637,080 +0.05(+1.65%)
May 07, 2021 3.144 3.255 3.126 3.244 87,099,696 +0.11(+3.54%)
May 06, 2021 3.123 3.141 3.099 3.134 93,902,152 +0.03(+0.92%)
May 05, 2021 3.094 3.123 3.012 3.105 78,828,904 +0.15(+5.21%)
May 04, 2021 3.033 3.037 2.951 2.951 62,361,048 -0.08(-2.71%)
May 03, 2021 3.037 3.062 3.001 3.033 105,326,560 +0.00(+0.00%)
Apr 30, 2021 3.051 3.098 3.026 3.033 82,976,600 -0.03(-0.93%)
Apr 29, 2021 3.159 3.162 3.030 3.062 84,007,200 -0.09(-2.73%)
Apr 28, 2021 3.041 3.148 3.037 3.148 86,354,744 +0.18(+5.90%)
Apr 27, 2021 3.073 3.098 2.955 2.973 71,348,224 -0.08(-2.69%)
Apr 26, 2021 3.044 3.086 3.026 3.055 52,625,160 +0.04(+1.18%)
Apr 23, 2021 3.044 3.055 2.978 3.019 76,065,376 -0.02(-0.59%)
Apr 22, 2021 3.033 3.051 2.998 3.037 87,393,928 +0.06(+1.92%)
Apr 21, 2021 2.940 2.987 2.930 2.980 45,085,672 +0.00(+0.00%)
Apr 20, 2021 3.051 3.066 2.962 2.980 92,695,072 -0.08(-2.46%)
Apr 19, 2021 2.876 3.123 2.869 3.055 160,293,728 +0.15(+5.17%)
Apr 16, 2021 2.855 2.919 2.829 2.905 86,104,296 +0.01(+0.25%)
Apr 15, 2021 2.965 2.983 2.894 2.897 61,899,044 -0.04(-1.27%)
Apr 14, 2021 2.848 2.962 2.845 2.935 100,174,568 +0.08(+2.66%)
Apr 13, 2021 2.841 2.897 2.827 2.859 93,750,968 +0.00(+0.00%)
Apr 12, 2021 2.921 2.938 2.843 2.859 76,826,976 -0.01(-0.24%)
Apr 09, 2021 2.845 2.869 2.838 2.865 135,709,568 -0.03(-0.96%)
Apr 08, 2021 2.907 2.921 2.852 2.893 87,884,776 -0.02(-0.59%)
Apr 07, 2021 2.924 2.948 2.886 2.910 78,544,800 +0.00(+0.12%)
Apr 06, 2021 2.914 2.947 2.890 2.907 62,256,692 +0.01(+0.36%)
Apr 05, 2021 2.904 2.914 2.859 2.897 55,899,512 +0.04(+1.33%)
Apr 01, 2021 2.910 2.935 2.841 2.859 90,862,344 -0.07(-2.48%)
Mar 31, 2021 2.848 2.948 2.841 2.931 80,183,504 +0.11(+4.05%)
Mar 30, 2021 2.817 2.852 2.800 2.817 63,402,512 +0.00(+0.00%)
Mar 29, 2021 2.758 2.827 2.751 2.817 75,503,728 +0.01(+0.49%)
Mar 26, 2021 2.824 2.879 2.751 2.803 90,108,424 +0.00(+0.00%)
Mar 25, 2021 2.707 2.807 2.675 2.803 89,910,088 +0.03(+1.25%)
Mar 24, 2021 2.838 2.900 2.758 2.769 84,458,272 -0.05(-1.72%)
Mar 23, 2021 2.855 2.921 2.810 2.817 86,956,304 -0.08(-2.63%)
Mar 22, 2021 2.883 2.917 2.834 2.893 68,007,368 -0.04(-1.41%)
Mar 19, 2021 2.862 2.976 2.826 2.935 85,763,376 +0.09(+3.16%)
Mar 18, 2021 2.872 2.935 2.814 2.845 102,852,552 -0.07(-2.37%)
Mar 17, 2021 2.772 2.928 2.762 2.914 91,958,552 +0.11(+3.95%)
Mar 16, 2021 2.859 2.862 2.789 2.803 73,140,152 -0.03(-0.98%)
Mar 15, 2021 2.810 2.834 2.765 2.831 66,896,648 +0.02(+0.86%)
Mar 12, 2021 2.824 2.834 2.776 2.807 75,189,920 -0.04(-1.58%)
Mar 11, 2021 2.800 2.883 2.755 2.852 149,534,096 +0.14(+5.23%)
Mar 10, 2021 2.613 2.717 2.589 2.710 151,677,280 +0.20(+7.84%)
Mar 09, 2021 2.503 2.603 2.440 2.513 167,319,152 +0.02(+0.83%)
Mar 08, 2021 2.630 2.655 2.475 2.492 176,302,576 -0.19(-7.09%)
Mar 05, 2021 2.748 2.748 2.634 2.682 169,615,328 +0.04(+1.70%)
Mar 04, 2021 2.686 2.741 2.603 2.637 216,999,808 +0.07(+2.69%)
Mar 03, 2021 2.551 2.610 2.475 2.568 311,848,672 -0.11(-4.01%)
Mar 02, 2021 2.599 2.707 2.586 2.675 251,596,176 -0.02(-0.90%)
Mar 01, 2021 2.748 2.841 2.696 2.700 172,038,912 -0.04(-1.51%)
Feb 26, 2021 2.876 2.876 2.713 2.741 175,409,200 -0.12(-4.11%)
Feb 25, 2021 3.087 3.128 2.834 2.859 183,336,720 -0.16(-5.16%)
Feb 24, 2021 2.986 3.056 2.959 3.014 183,522,624 +0.09(+2.95%)
Feb 23, 2021 2.921 3.007 2.841 2.928 351,429,184 +0.18(+6.68%)
Feb 22, 2021 2.724 2.800 2.686 2.745 600,119,488 -0.73(-21.00%)
Feb 19, 2021 3.581 3.595 3.432 3.474 216,411,856 -0.27(-7.12%)
Feb 18, 2021 3.826 3.833 3.709 3.740 82,283,112 -0.03(-0.92%)
Feb 17, 2021 3.699 3.795 3.623 3.775 72,359,664 +0.08(+2.06%)
Feb 16, 2021 3.699 3.761 3.671 3.699 55,668,764 +0.05(+1.42%)
Feb 12, 2021 3.584 3.678 3.581 3.647 51,523,176 +0.01(+0.19%)
Feb 11, 2021 3.667 3.688 3.605 3.640 58,709,228 +0.04(+1.06%)
Feb 10, 2021 3.526 3.640 3.502 3.602 64,567,212 +0.05(+1.36%)
Feb 09, 2021 3.595 3.612 3.512 3.553 123,073,824 -0.11(-3.11%)
Feb 08, 2021 3.761 3.816 3.619 3.667 157,183,424 -0.16(-4.16%)
Feb 05, 2021 3.906 3.966 3.737 3.826 94,573,816 +0.07(+1.93%)
Feb 04, 2021 3.730 3.768 3.674 3.754 41,969,496 -0.03(-0.82%)
Feb 03, 2021 3.775 3.820 3.733 3.785 55,713,088 +0.04(+1.11%)
Feb 02, 2021 3.802 3.854 3.699 3.743 93,695,152 +0.19(+5.35%)
Feb 01, 2021 3.519 3.602 3.474 3.553 66,933,808 +0.08(+2.29%)
Jan 29, 2021 3.540 3.567 3.463 3.474 55,298,584 -0.17(-4.74%)
Jan 28, 2021 3.674 3.709 3.595 3.647 66,077,656 +0.07(+2.03%)
Jan 27, 2021 3.553 3.692 3.467 3.574 90,648,144 -0.00(-0.10%)
Jan 26, 2021 3.595 3.654 3.557 3.578 94,855,416 +0.09(+2.58%)
Jan 25, 2021 3.495 3.498 3.391 3.488 52,564,692 -0.03(-0.98%)
Jan 22, 2021 3.508 3.571 3.470 3.522 93,422,680 -0.12(-3.23%)
Jan 21, 2021 3.750 3.750 3.605 3.640 42,887,212 -0.10(-2.77%)
Jan 20, 2021 3.820 3.826 3.733 3.743 50,663,980 -0.02(-0.46%)
Jan 19, 2021 3.781 3.792 3.699 3.761 63,575,228 -0.01(-0.18%)
Jan 15, 2021 3.816 3.851 3.750 3.768 103,355,328 -0.22(-5.46%)
Jan 14, 2021 3.885 4.006 3.854 3.985 80,399,600 +0.11(+2.85%)
Jan 13, 2021 4.006 4.017 3.854 3.875 75,116,088 -0.18(-4.35%)
Jan 12, 2021 3.999 4.065 3.954 4.051 85,077,360 +0.11(+2.81%)
Jan 11, 2021 3.934 3.989 3.896 3.941 43,801,628 -0.10(-2.48%)
Jan 08, 2021 4.099 4.106 3.982 4.041 56,969,600 +0.00(+0.00%)
Jan 07, 2021 4.086 4.093 3.999 4.041 62,752,368 +0.02(+0.60%)
Jan 06, 2021 4.023 4.110 3.979 4.017 76,419,216 +0.03(+0.87%)
Jan 05, 2021 3.775 4.023 3.771 3.982 79,017,088 +0.11(+2.95%)
Jan 04, 2021 3.951 4.010 3.826 3.868 87,359,448 -0.01(-0.36%)
Dec 31, 2020 3.882 3.882 3.882 49,983,528 +0.01(+0.18%)
Dec 30, 2020 3.816 3.889 3.816 3.875 49,983,528 +0.06(+1.45%)
Dec 29, 2020 3.840 3.854 3.788 3.820 38,234,660 +0.02(+0.55%)
Dec 28, 2020 3.799 3.837 3.771 3.799 40,351,964 +0.01(+0.18%)
Dec 24, 2020 3.795 3.795 3.723 3.792 21,434,190 +0.01(+0.27%)
Dec 23, 2020 3.761 3.854 3.754 3.781 35,723,236 +0.04(+1.02%)
Dec 22, 2020 3.750 3.768 3.705 3.743 41,835,844 +0.02(+0.65%)
Dec 21, 2020 3.709 3.781 3.685 3.719 62,067,808 -0.18(-4.69%)
Dec 18, 2020 3.927 3.954 3.883 3.902 42,559,984 -0.03(-0.70%)
Dec 17, 2020 3.944 3.985 3.909 3.930 56,621,140 +0.03(+0.71%)
Dec 16, 2020 3.826 3.916 3.781 3.902 56,004,984 +0.05(+1.35%)
Dec 15, 2020 3.799 3.868 3.764 3.851 48,453,604 +0.08(+2.20%)
Dec 14, 2020 3.871 3.902 3.757 3.768 55,922,876 -0.08(-2.07%)
Dec 11, 2020 3.823 3.861 3.785 3.847 68,617,528 -0.04(-1.15%)
Dec 10, 2020 3.726 3.937 3.695 3.892 94,253,864 +0.24(+6.63%)
Dec 09, 2020 3.705 3.737 3.602 3.650 76,187,648 -0.02(-0.66%)
Dec 08, 2020 3.716 3.785 3.667 3.674 53,277,280 -0.05(-1.30%)
Dec 07, 2020 3.788 3.809 3.683 3.723 100,954,816 -0.05(-1.37%)
Dec 04, 2020 3.723 3.806 3.723 3.775 85,460,768 +0.13(+3.51%)
Dec 03, 2020 3.595 3.726 3.584 3.647 74,461,088 +0.12(+3.53%)
Dec 02, 2020 3.450 3.605 3.446 3.522 86,292,672 +0.03(+0.89%)
Dec 01, 2020 3.415 3.495 3.405 3.491 70,134,112 +0.18(+5.54%)
Nov 30, 2020 3.387 3.436 3.298 3.308 87,118,704 -0.13(-3.72%)
Nov 27, 2020 3.360 3.436 3.353 3.436 47,187,100 -0.03(-0.90%)
Nov 25, 2020 3.439 3.512 3.401 3.467 64,509,712 +0.01(+0.30%)
Nov 24, 2020 3.405 3.488 3.367 3.457 125,554,256 +0.22(+6.95%)
Nov 23, 2020 3.222 3.242 3.184 3.232 73,829,232 +0.10(+3.09%)
Nov 20, 2020 3.156 3.184 3.114 3.135 41,739,228 -0.04(-1.41%)
Nov 19, 2020 3.156 3.204 3.139 3.180 43,377,560 +0.04(+1.43%)
Nov 18, 2020 3.197 3.235 3.135 3.135 79,925,456 -0.02(-0.55%)
Nov 17, 2020 3.035 3.208 3.031 3.152 81,250,200 +0.10(+3.17%)
Nov 16, 2020 3.101 3.114 3.025 3.056 72,755,568 +0.11(+3.63%)
Nov 13, 2020 2.879 2.969 2.865 2.948 77,781,792 +0.09(+3.02%)
Nov 12, 2020 2.948 2.983 2.845 2.862 60,785,928 -0.17(-5.69%)
Nov 11, 2020 2.973 3.038 2.948 3.035 79,920,072 -0.00(-0.11%)
Nov 10, 2020 2.910 3.042 2.897 3.038 148,508,784 +0.21(+7.33%)
Nov 09, 2020 2.883 2.904 2.755 2.831 145,970,528 +0.28(+11.13%)
Nov 06, 2020 2.482 2.558 2.466 2.547 47,910,356 +0.06(+2.50%)
Nov 05, 2020 2.465 2.503 2.454 2.485 48,349,524 +0.08(+3.16%)
Nov 04, 2020 2.382 2.454 2.333 2.409 54,543,816 +0.03(+1.31%)
Nov 03, 2020 2.409 2.416 2.337 2.378 77,157,728 +0.06(+2.38%)
Nov 02, 2020 2.319 2.344 2.261 2.323 45,870,540 +0.03(+1.36%)
Oct 30, 2020 2.299 2.338 2.280 2.292 66,841,784 -0.02(-0.90%)
Oct 29, 2020 2.157 2.340 2.126 2.312 116,862,784 +0.08(+3.40%)
Oct 28, 2020 2.323 2.337 2.233 2.236 103,536,528 -0.18(-7.31%)
Oct 27, 2020 2.444 2.446 2.409 2.413 53,048,408 -0.07(-2.92%)
Oct 26, 2020 2.509 2.513 2.444 2.485 46,646,396 -0.04(-1.78%)
Oct 23, 2020 2.596 2.603 2.509 2.530 49,064,388 -0.04(-1.74%)
Oct 22, 2020 2.492 2.575 2.482 2.575 53,082,256 +0.09(+3.62%)
Oct 21, 2020 2.475 2.506 2.440 2.485 59,491,120 -0.01(-0.55%)
Oct 20, 2020 2.430 2.513 2.423 2.499 74,784,544 +0.09(+3.88%)
Oct 19, 2020 2.389 2.471 2.371 2.406 67,463,464 +0.03(+1.46%)
Oct 16, 2020 2.427 2.430 2.368 2.371 59,630,324 -0.06(-2.42%)
Oct 15, 2020 2.420 2.447 2.399 2.430 55,428,168 -0.04(-1.68%)
Oct 14, 2020 2.513 2.541 2.468 2.471 51,538,648 -0.03(-1.11%)
Oct 13, 2020 2.471 2.509 2.440 2.499 41,235,904 -0.02(-0.96%)
Oct 12, 2020 2.506 2.530 2.475 2.523 21,910,012 +0.02(+0.69%)
Oct 09, 2020 2.541 2.547 2.485 2.506 59,630,900 -0.04(-1.76%)
Oct 08, 2020 2.465 2.554 2.458 2.551 53,243,668 +0.09(+3.80%)
Oct 07, 2020 2.468 2.489 2.409 2.458 43,660,268 -0.02(-0.84%)
Oct 06, 2020 2.596 2.599 2.465 2.478 55,430,740 -0.01(-0.55%)
Oct 05, 2020 2.406 2.520 2.378 2.492 87,242,296 +0.13(+5.41%)
Oct 02, 2020 2.385 2.420 2.349 2.364 79,251,160 -0.08(-3.25%)
Oct 01, 2020 2.402 2.458 2.361 2.444 95,965,056 -0.02(-0.70%)
Sep 30, 2020 2.454 2.485 2.428 2.461 77,468,312 +0.04(+1.86%)
Sep 29, 2020 2.465 2.496 2.402 2.416 72,008,248 -0.07(-2.92%)
Sep 28, 2020 2.613 2.634 2.485 2.489 74,904,032 -0.09(-3.49%)
Sep 25, 2020 2.544 2.599 2.530 2.579 75,093,000 -0.06(-2.23%)
Sep 24, 2020 2.579 2.665 2.530 2.637 74,769,664 +0.06(+2.28%)
Sep 23, 2020 2.658 2.686 2.575 2.579 80,024,904 -0.13(-4.85%)
Sep 22, 2020 2.762 2.786 2.679 2.710 48,095,800 -0.02(-0.63%)
Sep 21, 2020 2.745 2.748 2.679 2.727 58,107,424 -0.11(-3.90%)
Sep 18, 2020 2.907 2.930 2.817 2.838 82,336,288 -0.13(-4.31%)
Sep 17, 2020 2.855 2.966 2.845 2.966 76,882,368 +0.06(+1.90%)
Sep 16, 2020 2.876 2.955 2.852 2.910 48,998,460 +0.05(+1.81%)
Sep 15, 2020 2.900 2.921 2.836 2.859 52,664,224 -0.00(-0.12%)
Sep 14, 2020 2.862 2.876 2.800 2.862 59,514,056 +0.00(+0.00%)
Sep 11, 2020 2.890 2.921 2.848 2.862 72,068,624 -0.02(-0.72%)
Sep 10, 2020 2.976 2.986 2.879 2.883 63,378,756 -0.11(-3.70%)
Sep 09, 2020 2.986 3.016 2.966 2.993 41,788,420 +0.09(+3.10%)
Sep 08, 2020 2.900 2.931 2.841 2.904 56,505,812 -0.14(-4.65%)
Sep 04, 2020 3.063 3.090 2.986 3.045 75,384,040 +0.00(+0.11%)
Sep 03, 2020 3.042 3.101 3.000 3.042 82,867,936 +0.03(+1.15%)
Sep 02, 2020 3.014 3.021 2.959 3.007 59,918,376 +0.01(+0.23%)
Sep 01, 2020 2.928 3.018 2.897 3.000 61,874,944 +0.18(+6.24%)
Aug 31, 2020 2.890 2.900 2.817 2.824 47,777,048 -0.11(-3.88%)
Aug 28, 2020 2.855 2.950 2.838 2.938 56,099,088 +0.11(+3.91%)
Aug 27, 2020 2.852 2.855 2.789 2.827 47,454,448 +0.02(+0.74%)
Aug 26, 2020 2.931 2.931 2.786 2.807 49,117,320 -0.13(-4.36%)
Aug 25, 2020 2.928 2.948 2.879 2.935 28,097,596 +0.01(+0.47%)
Aug 24, 2020 2.897 2.931 2.886 2.921 42,759,184 +0.07(+2.42%)
Aug 21, 2020 2.865 2.869 2.814 2.852 31,968,012 -0.04(-1.55%)
Aug 20, 2020 2.845 2.917 2.800 2.897 80,779,744 -0.05(-1.64%)
Aug 19, 2020 2.997 3.035 2.942 2.945 41,419,236 -0.05(-1.62%)
Aug 18, 2020 2.990 3.049 2.976 2.993 36,043,448 +0.07(+2.49%)
Aug 17, 2020 2.973 2.990 2.883 2.921 48,584,596 -0.06(-1.86%)
Aug 14, 2020 2.993 3.034 2.961 2.976 39,324,992 -0.03(-0.92%)
Aug 13, 2020 3.080 3.111 2.997 3.004 45,860,484 -0.03(-1.14%)
Aug 12, 2020 3.073 3.087 2.995 3.038 48,600,988 +0.00(+0.11%)
Aug 11, 2020 3.132 3.135 3.035 3.035 53,098,900 -0.02(-0.57%)
Aug 10, 2020 3.035 3.056 2.957 3.052 75,320,392 +0.07(+2.44%)
Aug 07, 2020 2.983 3.002 2.948 2.980 38,449,852 -0.09(-3.04%)
Aug 06, 2020 3.101 3.120 3.056 3.073 40,309,744 -0.01(-0.45%)
Aug 05, 2020 3.090 3.139 3.049 3.087 70,398,680 +0.18(+6.06%)
Aug 04, 2020 2.872 2.947 2.848 2.910 90,164,672 +0.01(+0.36%)
Aug 03, 2020 2.983 2.983 2.900 2.900 69,671,736 -0.10(-3.23%)
Jul 31, 2020 3.132 3.159 2.990 2.997 65,001,528 -0.14(-4.52%)
Jul 30, 2020 3.139 3.144 3.066 3.139 56,351,520 -0.07(-2.05%)
Jul 29, 2020 3.187 3.211 3.145 3.204 42,130,956 +0.04(+1.42%)
Jul 28, 2020 3.139 3.187 3.132 3.159 33,389,090 -0.06(-1.72%)
Jul 27, 2020 3.080 3.218 3.056 3.215 47,335,380 +0.10(+3.33%)
Jul 24, 2020 3.104 3.158 3.038 3.111 48,988,880 +0.01(+0.45%)
Jul 23, 2020 3.177 3.185 3.082 3.097 63,499,524 -0.09(-2.75%)
Jul 22, 2020 3.171 3.202 3.147 3.185 61,526,716 +0.04(+1.31%)
Jul 21, 2020 3.119 3.212 3.116 3.143 115,926,416 +0.12(+4.08%)
Jul 20, 2020 2.986 3.044 2.965 3.020 46,075,936 +0.01(+0.46%)
Jul 17, 2020 3.065 3.082 2.996 3.006 57,993,228 -0.02(-0.57%)
Jul 16, 2020 3.048 3.081 3.008 3.024 48,144,848 -0.05(-1.78%)
Jul 15, 2020 3.089 3.109 3.025 3.078 57,548,252 +0.04(+1.47%)
Jul 14, 2020 2.856 3.060 2.837 3.034 67,688,448 +0.12(+3.99%)
Jul 13, 2020 2.959 2.996 2.914 2.917 62,888,220 -0.06(-2.07%)
Jul 10, 2020 2.907 2.983 2.887 2.979 46,287,292 +0.06(+1.99%)
Jul 09, 2020 3.034 3.041 2.904 2.921 60,260,824 -0.08(-2.63%)
Jul 08, 2020 2.952 3.006 2.948 3.000 41,086,808 +0.10(+3.55%)
Jul 07, 2020 2.952 2.989 2.893 2.897 53,849,484 -0.07(-2.42%)
Jul 06, 2020 2.989 3.058 2.931 2.969 68,768,584 +0.07(+2.24%)
Jul 02, 2020 2.917 2.976 2.887 2.904 59,921,540 +0.01(+0.35%)
Jul 01, 2020 2.866 2.948 2.859 2.893 56,186,696 +0.06(+2.18%)
Jun 30, 2020 2.777 2.859 2.736 2.832 47,066,016 -0.00(-0.12%)
Jun 29, 2020 2.804 2.851 2.763 2.835 35,953,964 +0.09(+3.11%)
Jun 26, 2020 2.818 2.827 2.733 2.750 63,003,964 -0.13(-4.40%)
Jun 25, 2020 2.822 2.876 2.777 2.876 49,308,300 +0.06(+2.19%)
Jun 24, 2020 2.945 2.945 2.787 2.815 64,858,144 -0.18(-6.06%)
Jun 23, 2020 2.928 3.065 2.907 2.996 72,215,112 +0.14(+5.04%)
Jun 22, 2020 2.917 2.941 2.839 2.852 56,579,004 -0.03(-0.95%)
Jun 19, 2020 2.962 2.962 2.842 2.880 60,659,804 -0.01(-0.24%)
Jun 18, 2020 2.835 2.921 2.832 2.887 40,309,652 -0.03(-0.94%)
Jun 17, 2020 2.921 2.986 2.876 2.914 48,440,764 -0.01(-0.35%)
Jun 16, 2020 3.013 3.065 2.904 2.924 90,622,368 +0.05(+1.91%)
Jun 15, 2020 2.674 2.921 2.582 2.870 91,261,568 -0.03(-1.18%)
Jun 12, 2020 2.911 2.983 2.792 2.904 98,184,872 +0.13(+4.82%)
Jun 11, 2020 2.808 2.928 2.750 2.770 126,337,952 -0.27(-9.00%)
Jun 10, 2020 3.205 3.205 3.044 3.044 98,669,448 -0.14(-4.31%)
Jun 09, 2020 3.164 3.209 3.137 3.181 85,227,088 -0.15(-4.42%)
Jun 08, 2020 3.198 3.328 3.137 3.328 91,489,416 +0.15(+4.63%)
Jun 05, 2020 3.198 3.224 3.137 3.181 93,745,352 +0.20(+6.54%)
Jun 04, 2020 2.941 3.042 2.880 2.986 109,289,440 -0.02(-0.57%)
Jun 03, 2020 3.003 3.044 2.962 3.003 100,103,176 +0.13(+4.65%)
Jun 02, 2020 2.746 2.876 2.729 2.870 88,881,936 +0.20(+7.30%)
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.