Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2021 5.492 5.746 5.483 5.746 602,106 +0.24(+4.27%)
Mar 30, 2021 5.417 5.511 5.398 5.511 516,805 +0.03(+0.52%)
Mar 29, 2021 5.483 5.520 5.407 5.483 412,497 -0.08(-1.52%)
Mar 26, 2021 5.690 5.699 5.483 5.567 312,512 -0.08(-1.34%)
Mar 25, 2021 5.502 5.709 5.473 5.643 917,633 +0.19(+3.45%)
Mar 24, 2021 5.624 5.728 5.426 5.454 505,704 -0.18(-3.18%)
Mar 23, 2021 5.577 5.756 5.535 5.633 443,190 +0.02(+0.34%)
Mar 22, 2021 5.681 5.681 5.520 5.615 442,916 -0.12(-2.13%)
Mar 19, 2021 5.859 5.954 5.690 5.737 1,177,547 -0.04(-0.65%)
Mar 18, 2021 5.737 5.869 5.737 5.775 1,278,555 +0.02(+0.33%)
Mar 17, 2021 5.539 5.765 5.492 5.756 944,153 +0.14(+2.52%)
Mar 16, 2021 5.652 5.690 5.558 5.615 1,304,581 +0.01(+0.17%)
Mar 15, 2021 5.473 5.662 5.407 5.605 2,178,361 +0.18(+3.30%)
Mar 12, 2021 5.360 5.483 5.305 5.426 424,078 +0.00(+0.00%)
Mar 11, 2021 5.341 5.473 5.285 5.426 863,884 +0.09(+1.77%)
Mar 10, 2021 5.247 5.388 5.200 5.332 976,208 +0.20(+3.85%)
Mar 09, 2021 5.087 5.212 5.031 5.134 1,113,066 -0.04(-0.73%)
Mar 08, 2021 5.341 5.492 5.115 5.172 1,119,210 -0.12(-2.31%)
Mar 05, 2021 5.407 5.432 5.275 5.294 891,148 -0.03(-0.53%)
Mar 04, 2021 5.530 5.586 5.285 5.323 969,461 -0.04(-0.70%)
Mar 03, 2021 5.172 5.379 5.012 5.360 1,595,669 +0.05(+0.89%)
Mar 02, 2021 5.115 5.360 4.988 5.313 2,241,959 +0.05(+0.89%)
Mar 01, 2021 5.417 5.492 5.266 5.266 1,253,091 -0.18(-3.29%)
Feb 26, 2021 5.756 5.756 5.407 5.445 1,856,604 -0.23(-3.99%)
Feb 25, 2021 5.916 5.935 5.567 5.671 2,910,079 +0.00(+0.00%)
Feb 24, 2021 5.982 6.048 5.483 5.671 4,934,522 +0.17(+3.08%)
Feb 23, 2021 4.955 5.699 4.917 5.502 6,615,068 +0.56(+11.24%)
Feb 22, 2021 4.673 5.059 4.644 4.946 3,996,797 -0.11(-2.23%)
Feb 19, 2021 5.096 5.125 5.002 5.059 1,233,171 -0.02(-0.37%)
Feb 18, 2021 5.191 5.200 5.040 5.078 1,005,087 -0.12(-2.35%)
Feb 17, 2021 5.134 5.200 5.106 5.200 612,038 +0.09(+1.84%)
Feb 16, 2021 5.247 5.285 5.087 5.106 907,924 -0.08(-1.63%)
Feb 12, 2021 5.181 5.238 5.134 5.191 554,433 +0.04(+0.73%)
Feb 11, 2021 5.200 5.247 5.096 5.153 989,454 +0.05(+1.00%)
Feb 10, 2021 5.138 5.138 5.021 5.102 790,535 -0.04(-0.70%)
Feb 09, 2021 5.120 5.192 5.048 5.138 695,249 +0.04(+0.70%)
Feb 08, 2021 5.129 5.165 5.048 5.102 1,106,469 -0.07(-1.39%)
Feb 05, 2021 5.201 5.210 5.103 5.174 1,047,768 +0.06(+1.23%)
Feb 04, 2021 5.165 5.165 4.994 5.111 3,180,290 -0.12(-2.23%)
Feb 03, 2021 5.227 5.263 5.138 5.227 1,582,759 +0.00(+0.00%)
Feb 02, 2021 5.308 5.353 5.219 5.227 2,286,748 +0.22(+4.49%)
Feb 01, 2021 4.949 5.120 4.877 5.003 3,408,823 +0.36(+7.74%)
Jan 29, 2021 4.751 4.805 4.617 4.644 1,786,695 -0.13(-2.82%)
Jan 28, 2021 4.778 4.886 4.733 4.778 1,568,759 +0.08(+1.72%)
Jan 27, 2021 4.707 4.814 4.599 4.698 3,260,532 +0.12(+2.55%)
Jan 26, 2021 4.724 4.787 4.554 4.581 7,859,500 +0.13(+3.03%)
Jan 25, 2021 4.491 4.536 4.213 4.446 10,620,781 -0.59(-11.76%)
Jan 22, 2021 5.075 5.088 4.859 5.039 2,286,921 -0.24(-4.59%)
Jan 21, 2021 5.632 5.632 5.192 5.281 1,988,194 -0.34(-6.07%)
Jan 20, 2021 5.677 5.695 5.578 5.623 376,378 +0.05(+0.97%)
Jan 19, 2021 5.695 5.695 5.506 5.569 958,963 -0.24(-4.17%)
Jan 15, 2021 5.910 5.965 5.793 5.811 1,191,390 -0.37(-5.96%)
Jan 14, 2021 5.982 6.180 5.946 6.180 673,658 +0.40(+6.83%)
Jan 13, 2021 5.766 5.838 5.704 5.784 439,391 -0.04(-0.62%)
Jan 12, 2021 5.650 5.838 5.605 5.820 666,028 +0.27(+4.85%)
Jan 11, 2021 5.650 5.686 5.506 5.551 918,399 -0.34(-5.79%)
Jan 08, 2021 5.838 5.906 5.730 5.892 683,593 +0.22(+3.96%)
Jan 07, 2021 5.820 5.847 5.659 5.668 1,430,054 -0.18(-3.07%)
Jan 06, 2021 5.802 6.046 5.757 5.847 1,298,998 -0.15(-2.54%)
Jan 05, 2021 5.910 6.036 5.883 6.000 1,018,448 -0.13(-2.05%)
Jan 04, 2021 6.377 6.449 6.081 6.126 747,774 -0.15(-2.43%)
Dec 31, 2020 6.278 6.278 6.278 437,105 -0.07(-1.13%)
Dec 30, 2020 6.368 6.377 6.296 6.350 437,105 +0.00(+0.00%)
Dec 29, 2020 6.395 6.427 6.341 6.350 184,014 +0.03(+0.43%)
Dec 28, 2020 6.323 6.341 6.224 6.323 322,859 -0.08(-1.26%)
Dec 24, 2020 6.377 6.427 6.314 6.404 119,907 +0.09(+1.42%)
Dec 23, 2020 6.305 6.422 6.260 6.314 265,353 +0.10(+1.59%)
Dec 22, 2020 6.251 6.278 6.180 6.216 343,273 -0.07(-1.14%)
Dec 21, 2020 6.224 6.396 6.189 6.287 623,170 -0.27(-4.11%)
Dec 18, 2020 6.467 6.575 6.449 6.557 330,329 +0.03(+0.41%)
Dec 17, 2020 6.701 6.727 6.494 6.530 304,471 -0.12(-1.76%)
Dec 16, 2020 6.710 6.718 6.413 6.647 723,809 -0.21(-3.01%)
Dec 15, 2020 6.754 6.934 6.683 6.853 282,981 +0.15(+2.28%)
Dec 14, 2020 6.925 6.961 6.674 6.701 582,731 -0.16(-2.36%)
Dec 11, 2020 6.862 6.934 6.781 6.862 1,058,456 +0.28(+4.23%)
Dec 10, 2020 6.305 6.656 6.296 6.584 484,025 +0.34(+5.47%)
Dec 09, 2020 6.287 6.395 6.198 6.242 566,475 -0.02(-0.29%)
Dec 08, 2020 6.216 6.305 6.171 6.260 617,679 +0.37(+6.25%)
Dec 07, 2020 6.027 6.153 5.865 5.892 685,520 -0.20(-3.24%)
Dec 04, 2020 6.027 6.108 5.973 6.090 694,393 +0.24(+4.15%)
Dec 03, 2020 5.802 5.946 5.713 5.847 533,486 +0.09(+1.56%)
Dec 02, 2020 5.686 5.793 5.551 5.757 556,241 +0.23(+4.23%)
Dec 01, 2020 5.335 5.554 5.309 5.524 836,552 +0.31(+6.03%)
Nov 30, 2020 5.407 5.452 5.210 5.210 538,623 -0.24(-4.45%)
Nov 27, 2020 5.479 5.506 5.425 5.452 243,265 +0.02(+0.33%)
Nov 25, 2020 5.335 5.434 5.308 5.434 528,838 -0.02(-0.33%)
Nov 24, 2020 5.263 5.461 5.263 5.452 776,295 +0.27(+5.20%)
Nov 23, 2020 5.308 5.308 5.120 5.183 365,754 -0.04(-0.86%)
Nov 20, 2020 5.335 5.335 5.219 5.227 638,725 -0.11(-2.02%)
Nov 19, 2020 5.353 5.452 5.299 5.335 263,319 -0.04(-0.83%)
Nov 18, 2020 5.452 5.515 5.326 5.380 559,775 -0.15(-2.76%)
Nov 17, 2020 5.353 5.587 5.353 5.533 414,408 +0.08(+1.48%)
Nov 16, 2020 5.659 5.659 5.395 5.452 560,367 +0.04(+0.66%)
Nov 13, 2020 5.380 5.416 5.290 5.416 547,431 +0.08(+1.52%)
Nov 12, 2020 5.569 5.587 5.317 5.335 445,965 -0.44(-7.62%)
Nov 11, 2020 5.757 5.793 5.677 5.775 217,589 -0.02(-0.31%)
Nov 10, 2020 5.838 5.946 5.793 5.793 350,989 +0.16(+2.87%)
Nov 09, 2020 5.901 5.964 5.597 5.632 527,565 -0.06(-1.10%)
Nov 06, 2020 5.506 5.695 5.497 5.695 233,579 +0.19(+3.43%)
Nov 05, 2020 5.425 5.518 5.371 5.506 249,338 +0.29(+5.51%)
Nov 04, 2020 5.084 5.326 5.057 5.219 389,845 +0.20(+3.94%)
Nov 03, 2020 5.012 5.079 4.922 5.021 163,087 +0.13(+2.76%)
Nov 02, 2020 4.967 5.057 4.841 4.886 278,556 -0.03(-0.55%)
Oct 30, 2020 4.904 4.931 4.823 4.913 312,404 -0.07(-1.44%)
Oct 29, 2020 4.823 5.039 4.769 4.985 238,693 -0.01(-0.18%)
Oct 28, 2020 5.048 5.129 4.985 4.994 776,583 -0.22(-4.14%)
Oct 27, 2020 5.416 5.416 5.201 5.210 304,722 -0.22(-4.13%)
Oct 26, 2020 5.515 5.609 5.380 5.434 448,417 +0.02(+0.33%)
Oct 23, 2020 5.398 5.434 5.353 5.416 1,184,264 +0.01(+0.17%)
Oct 22, 2020 5.281 5.443 5.278 5.407 2,656,650 +0.11(+2.03%)
Oct 21, 2020 5.245 5.326 5.203 5.299 123,036 +0.04(+0.85%)
Oct 20, 2020 5.245 5.362 5.219 5.254 256,185 +0.05(+1.04%)
Oct 19, 2020 5.183 5.263 5.151 5.201 338,413 +0.02(+0.35%)
Oct 16, 2020 5.147 5.281 5.102 5.183 2,012,147 -0.04(-0.69%)
Oct 15, 2020 5.030 5.236 5.021 5.219 900,177 +0.05(+1.04%)
Oct 14, 2020 5.129 5.254 5.093 5.165 878,279 +0.06(+1.23%)
Oct 13, 2020 5.057 5.156 5.003 5.102 687,107 -0.11(-2.07%)
Oct 12, 2020 5.111 5.407 5.066 5.210 457,556 +0.14(+2.84%)
Oct 09, 2020 5.066 5.163 5.012 5.066 368,071 +0.05(+1.08%)
Oct 08, 2020 4.940 5.039 4.931 5.012 438,782 -0.03(-0.53%)
Oct 07, 2020 5.030 5.102 4.873 5.039 453,321 -0.04(-0.88%)
Oct 06, 2020 5.147 5.281 5.021 5.084 528,888 +0.02(+0.35%)
Oct 05, 2020 4.742 5.156 4.724 5.066 542,875 +0.27(+5.62%)
Oct 02, 2020 4.805 4.945 4.751 4.796 481,966 -0.04(-0.93%)
Oct 01, 2020 4.841 4.850 4.742 4.841 601,088 -0.12(-2.35%)
Sep 30, 2020 4.886 4.967 4.859 4.958 1,530,857 +0.08(+1.66%)
Sep 29, 2020 4.859 4.945 4.787 4.877 826,498 -0.08(-1.63%)
Sep 28, 2020 5.290 5.308 4.850 4.958 992,724 -0.27(-5.15%)
Sep 25, 2020 5.147 5.254 5.115 5.227 465,489 -0.07(-1.36%)
Sep 24, 2020 5.227 5.380 5.201 5.299 724,990 +0.13(+2.61%)
Sep 23, 2020 5.317 5.362 5.156 5.165 366,654 -0.22(-4.01%)
Sep 22, 2020 5.515 5.524 5.317 5.380 322,626 -0.08(-1.48%)
Sep 21, 2020 5.254 5.470 5.201 5.461 312,218 +0.03(+0.50%)
Sep 18, 2020 5.721 5.739 5.407 5.434 760,414 -0.35(-6.06%)
Sep 17, 2020 5.650 5.784 5.605 5.784 398,884 +0.03(+0.47%)
Sep 16, 2020 5.713 5.802 5.654 5.757 319,775 +0.09(+1.58%)
Sep 15, 2020 5.928 6.000 5.650 5.668 660,403 -0.23(-3.96%)
Sep 14, 2020 5.811 5.928 5.766 5.901 601,080 +0.06(+1.08%)
Sep 11, 2020 5.964 5.982 5.802 5.838 786,132 -0.13(-2.11%)
Sep 10, 2020 6.377 6.395 5.919 5.964 734,514 -0.25(-4.05%)
Sep 09, 2020 6.269 6.350 6.198 6.216 439,359 +0.14(+2.37%)
Sep 08, 2020 6.018 6.153 5.946 6.072 300,049 -0.10(-1.60%)
Sep 04, 2020 6.198 6.296 6.009 6.171 383,324 -0.07(-1.15%)
Sep 03, 2020 6.395 6.534 6.180 6.242 457,692 -0.05(-0.86%)
Sep 02, 2020 6.018 6.314 6.013 6.296 629,342 +0.24(+4.01%)
Sep 01, 2020 6.036 6.117 5.991 6.054 424,501 +0.23(+4.01%)
Aug 31, 2020 5.973 5.982 5.820 5.820 465,462 -0.34(-5.54%)
Aug 28, 2020 6.036 6.332 5.960 6.162 651,640 +0.38(+6.52%)
Aug 27, 2020 5.892 5.906 5.668 5.784 354,269 -0.02(-0.31%)
Aug 26, 2020 6.171 6.180 5.766 5.802 853,783 -0.35(-5.69%)
Aug 25, 2020 5.892 6.323 5.775 6.153 1,627,793 +0.21(+3.47%)
Aug 24, 2020 5.659 6.009 5.533 5.946 1,463,540 +0.49(+8.88%)
Aug 21, 2020 5.263 5.650 5.263 5.461 1,027,617 +0.29(+5.56%)
Aug 20, 2020 5.003 5.210 4.949 5.174 1,142,349 +0.01(+0.17%)
Aug 19, 2020 5.326 5.326 5.138 5.165 976,779 -0.16(-3.04%)
Aug 18, 2020 5.371 5.434 5.210 5.326 553,164 +0.09(+1.72%)
Aug 17, 2020 5.614 5.650 5.120 5.236 1,763,499 -0.40(-7.17%)
Aug 14, 2020 5.560 5.677 5.439 5.641 745,050 +0.08(+1.45%)
Aug 13, 2020 5.982 6.072 5.452 5.560 967,958 -0.25(-4.33%)
Aug 12, 2020 5.865 5.910 5.677 5.811 804,468 -0.25(-4.15%)
Aug 11, 2020 6.171 6.180 6.027 6.063 491,243 -0.05(-0.88%)
Aug 10, 2020 6.180 6.224 6.081 6.117 539,081 -0.09(-1.45%)
Aug 07, 2020 6.251 6.305 6.103 6.207 432,200 -0.17(-2.59%)
Aug 06, 2020 6.191 6.587 6.139 6.372 911,141 +0.20(+3.21%)
Aug 05, 2020 6.423 6.501 6.139 6.174 805,667 -0.02(-0.28%)
Aug 04, 2020 6.217 6.355 6.079 6.191 485,575 -0.15(-2.31%)
Aug 03, 2020 6.277 6.342 6.225 6.337 261,091 +0.00(+0.00%)
Jul 31, 2020 6.484 6.484 6.286 6.337 261,307 -0.28(-4.17%)
Jul 30, 2020 6.587 6.630 6.484 6.613 329,476 +0.07(+1.05%)
Jul 29, 2020 6.458 6.634 6.372 6.544 529,227 +0.07(+1.06%)
Jul 28, 2020 6.415 6.578 6.415 6.475 382,556 -0.02(-0.27%)
Jul 27, 2020 6.363 6.535 6.217 6.492 470,331 +0.23(+3.71%)
Jul 24, 2020 6.208 6.363 6.122 6.260 239,357 +0.02(+0.28%)
Jul 23, 2020 6.510 6.544 6.234 6.243 366,624 -0.30(-4.61%)
Jul 22, 2020 6.458 6.647 6.432 6.544 829,815 +0.27(+4.25%)
Jul 21, 2020 6.458 6.458 6.268 6.277 452,527 -0.08(-1.22%)
Jul 20, 2020 6.458 6.458 6.281 6.355 379,295 -0.08(-1.20%)
Jul 17, 2020 5.872 6.492 5.821 6.432 1,538,926 +0.82(+14.57%)
Jul 16, 2020 5.666 5.735 5.614 5.614 191,405 -0.09(-1.51%)
Jul 15, 2020 5.640 5.778 5.584 5.700 628,448 +0.15(+2.64%)
Jul 14, 2020 5.494 5.628 5.459 5.554 460,670 +0.01(+0.16%)
Jul 13, 2020 5.735 5.804 5.545 5.545 401,804 -0.27(-4.59%)
Jul 10, 2020 5.674 5.984 5.666 5.812 485,683 +0.00(+0.00%)
Jul 09, 2020 5.872 6.238 5.795 5.812 1,185,676 +0.33(+5.97%)
Jul 08, 2020 5.468 5.511 5.416 5.485 315,385 +0.17(+3.24%)
Jul 07, 2020 5.330 5.502 5.313 5.313 311,579 -0.04(-0.80%)
Jul 06, 2020 5.425 5.463 5.270 5.356 391,103 +0.19(+3.67%)
Jul 02, 2020 5.339 5.382 5.149 5.166 507,516 -0.09(-1.64%)
Jul 01, 2020 5.037 5.304 5.020 5.252 707,590 +0.37(+7.58%)
Jun 30, 2020 4.899 5.046 4.839 4.882 1,434,586 -0.03(-0.53%)
Jun 29, 2020 4.951 4.977 4.813 4.908 372,935 +0.21(+4.40%)
Jun 26, 2020 4.770 4.882 4.671 4.701 786,128 -0.26(-5.21%)
Jun 25, 2020 4.994 5.024 4.809 4.960 781,038 +0.16(+3.41%)
Jun 24, 2020 4.934 5.003 4.740 4.796 540,017 -0.28(-5.43%)
Jun 23, 2020 5.209 5.209 5.046 5.072 281,510 +0.01(+0.17%)
Jun 22, 2020 5.063 5.205 5.011 5.063 431,889 +0.19(+3.89%)
Jun 19, 2020 5.089 5.106 4.839 4.874 487,657 -0.10(-2.08%)
Jun 18, 2020 5.054 5.141 4.960 4.977 326,936 -0.23(-4.46%)
Jun 17, 2020 5.141 5.330 5.054 5.209 1,162,376 +0.40(+8.23%)
Jun 16, 2020 5.106 5.121 4.753 4.813 734,991 -0.07(-1.41%)
Jun 15, 2020 4.822 5.093 4.757 4.882 575,900 -0.27(-5.18%)
Jun 12, 2020 5.029 5.166 4.891 5.149 590,786 +0.33(+6.79%)
Jun 11, 2020 5.063 5.080 4.736 4.822 466,528 -0.47(-8.94%)
Jun 10, 2020 5.657 5.674 5.295 5.295 640,473 -0.27(-4.80%)
Jun 09, 2020 5.364 5.683 5.287 5.562 1,019,702 -0.03(-0.62%)
Jun 08, 2020 5.252 5.623 5.244 5.597 923,823 +0.41(+7.97%)
Jun 05, 2020 5.252 5.364 5.158 5.184 719,930 +0.19(+3.79%)
Jun 04, 2020 5.011 5.063 4.899 4.994 571,028 -0.08(-1.53%)
Jun 03, 2020 5.166 5.227 4.994 5.072 994,189 +0.15(+2.97%)
Jun 02, 2020 4.839 4.968 4.822 4.925 1,136,201 +0.22(+4.57%)
Jun 01, 2020 4.598 4.792 4.581 4.710 534,244 +0.09(+2.05%)
May 29, 2020 4.632 4.650 4.426 4.615 858,365 +0.00(+0.00%)
May 28, 2020 4.650 4.762 4.546 4.615 1,358,258 -0.10(-2.19%)
May 27, 2020 4.538 4.839 4.495 4.719 1,596,982 +0.31(+7.03%)
May 26, 2020 4.391 4.486 4.219 4.409 1,411,463 +0.46(+11.79%)
May 22, 2020 3.651 3.952 3.573 3.944 809,936 +0.22(+6.02%)
May 21, 2020 3.720 3.814 3.616 3.720 523,018 +0.11(+3.10%)
May 20, 2020 3.685 3.746 3.573 3.608 614,073 +0.04(+1.21%)
May 19, 2020 3.642 3.711 3.565 3.565 588,733 -0.13(-3.50%)
May 18, 2020 3.513 3.703 3.513 3.694 1,378,687 +0.33(+9.72%)
May 15, 2020 3.375 3.470 3.229 3.367 1,424,996 +0.00(+0.00%)
May 14, 2020 2.988 3.375 2.919 3.367 1,046,506 +0.31(+10.14%)
May 13, 2020 3.143 3.169 2.885 3.057 1,789,084 -0.07(-2.20%)
May 12, 2020 3.358 3.401 3.113 3.126 1,242,118 -0.17(-5.22%)
May 11, 2020 3.324 3.457 3.229 3.298 885,944 -0.10(-3.04%)
May 08, 2020 3.272 3.410 3.263 3.401 1,905,685 +0.20(+6.18%)
May 07, 2020 3.358 3.367 3.169 3.203 2,879,182 -0.23(-6.77%)
May 06, 2020 3.496 3.504 3.349 3.436 913,244 -0.12(-3.39%)
May 05, 2020 3.634 3.720 3.513 3.556 904,273 -0.05(-1.43%)
May 04, 2020 3.625 3.625 3.414 3.608 1,122,062 -0.02(-0.48%)
May 01, 2020 3.685 3.703 3.616 3.625 604,026 -0.22(-5.61%)
Apr 30, 2020 3.901 3.901 3.737 3.840 1,576,840 -0.18(-4.50%)
Apr 29, 2020 3.754 4.038 3.728 4.021 1,390,532 +0.34(+9.37%)
Apr 28, 2020 3.685 3.720 3.586 3.677 1,451,570 +0.27(+7.83%)
Apr 27, 2020 3.530 3.573 3.341 3.410 1,559,264 +0.04(+1.28%)
Apr 24, 2020 3.634 3.642 3.134 3.367 3,135,804 -0.54(-13.88%)
Apr 23, 2020 4.219 4.219 3.763 3.909 821,632 -0.37(-8.65%)
Apr 22, 2020 4.133 4.292 4.099 4.279 1,363,645 +0.35(+8.99%)
Apr 21, 2020 4.056 4.159 3.858 3.926 1,799,001 -0.24(-5.79%)
Apr 20, 2020 4.038 4.327 3.969 4.168 1,100,882 -0.11(-2.62%)
Apr 17, 2020 4.383 4.409 4.219 4.279 679,747 +0.01(+0.20%)
Apr 16, 2020 4.452 4.460 4.236 4.271 448,801 -0.09(-2.17%)
Apr 15, 2020 4.426 4.564 4.357 4.366 1,070,432 -0.26(-5.59%)
Apr 14, 2020 4.572 4.731 4.538 4.624 1,152,464 +0.33(+7.62%)
Apr 13, 2020 4.159 4.434 4.056 4.297 1,423,788 -0.03(-0.80%)
Apr 09, 2020 4.340 4.529 4.262 4.331 1,054,984 +0.30(+7.48%)
Apr 08, 2020 3.634 4.081 3.616 4.030 888,864 +0.30(+8.08%)
Apr 07, 2020 4.013 4.013 3.703 3.728 694,781 +0.11(+3.10%)
Apr 06, 2020 3.789 3.883 3.539 3.616 799,108 +0.06(+1.69%)
Apr 03, 2020 3.677 3.685 3.358 3.556 856,159 -0.20(-5.28%)
Apr 02, 2020 3.789 3.901 3.634 3.754 610,551 +0.06(+1.63%)
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.