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

Centrais Electricas Brazil ADR (NY: EBR )

7.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 5.547 5.804 5.538 5.804 596,134 +0.24(+4.27%)
Mar 30, 2021 5.471 5.566 5.452 5.566 511,679 +0.03(+0.52%)
Mar 29, 2021 5.538 5.576 5.461 5.538 408,405 -0.09(-1.52%)
Mar 26, 2021 5.747 5.756 5.538 5.623 309,412 -0.08(-1.34%)
Mar 25, 2021 5.557 5.766 5.528 5.699 908,531 +0.19(+3.45%)
Mar 24, 2021 5.680 5.785 5.481 5.509 500,688 -0.18(-3.18%)
Mar 23, 2021 5.633 5.814 5.590 5.690 438,794 +0.02(+0.34%)
Mar 22, 2021 5.737 5.737 5.576 5.671 438,523 -0.12(-2.13%)
Mar 19, 2021 5.918 6.013 5.747 5.795 1,165,867 -0.04(-0.65%)
Mar 18, 2021 5.795 5.928 5.795 5.833 1,265,873 +0.02(+0.33%)
Mar 17, 2021 5.595 5.823 5.547 5.814 934,788 +0.14(+2.52%)
Mar 16, 2021 5.709 5.747 5.614 5.671 1,291,641 +0.01(+0.17%)
Mar 15, 2021 5.528 5.718 5.461 5.661 2,156,754 +0.18(+3.30%)
Mar 12, 2021 5.414 5.538 5.358 5.481 419,872 +0.00(+0.00%)
Mar 11, 2021 5.395 5.528 5.338 5.481 855,315 +0.10(+1.77%)
Mar 10, 2021 5.300 5.442 5.252 5.385 966,525 +0.20(+3.85%)
Mar 09, 2021 5.138 5.265 5.081 5.186 1,102,026 -0.04(-0.73%)
Mar 08, 2021 5.395 5.547 5.167 5.224 1,108,109 -0.12(-2.31%)
Mar 05, 2021 5.461 5.487 5.328 5.347 882,309 -0.03(-0.53%)
Mar 04, 2021 5.585 5.642 5.338 5.376 959,845 -0.04(-0.70%)
Mar 03, 2021 5.224 5.433 5.062 5.414 1,579,841 +0.05(+0.89%)
Mar 02, 2021 5.167 5.414 5.038 5.366 2,219,721 +0.05(+0.89%)
Mar 01, 2021 5.471 5.547 5.319 5.319 1,240,661 -0.18(-3.29%)
Feb 26, 2021 5.814 5.814 5.461 5.500 1,838,188 -0.23(-3.99%)
Feb 25, 2021 5.975 5.994 5.623 5.728 2,881,214 +0.00(+0.00%)
Feb 24, 2021 6.042 6.109 5.538 5.728 4,885,577 +0.17(+3.08%)
Feb 23, 2021 5.005 5.756 4.967 5.557 6,549,454 +0.56(+11.24%)
Feb 22, 2021 4.719 5.109 4.691 4.995 3,957,154 -0.11(-2.23%)
Feb 19, 2021 5.148 5.176 5.052 5.109 1,220,940 -0.02(-0.37%)
Feb 18, 2021 5.243 5.252 5.090 5.128 995,118 -0.12(-2.36%)
Feb 17, 2021 5.186 5.252 5.157 5.252 605,967 +0.10(+1.85%)
Feb 16, 2021 5.300 5.338 5.138 5.157 898,918 -0.09(-1.63%)
Feb 12, 2021 5.233 5.290 5.186 5.243 548,934 +0.04(+0.73%)
Feb 11, 2021 5.252 5.300 5.148 5.205 979,640 +0.05(+1.00%)
Feb 10, 2021 5.189 5.189 5.071 5.153 782,694 -0.04(-0.70%)
Feb 09, 2021 5.171 5.244 5.098 5.189 688,353 +0.04(+0.70%)
Feb 08, 2021 5.180 5.216 5.098 5.153 1,095,494 -0.07(-1.39%)
Feb 05, 2021 5.253 5.263 5.154 5.225 1,037,376 +0.06(+1.23%)
Feb 04, 2021 5.216 5.216 5.044 5.162 3,148,745 -0.12(-2.23%)
Feb 03, 2021 5.280 5.316 5.189 5.280 1,567,060 +0.00(+0.00%)
Feb 02, 2021 5.362 5.407 5.271 5.280 2,264,066 +0.23(+4.49%)
Feb 01, 2021 4.999 5.171 4.926 5.053 3,375,011 +0.36(+7.74%)
Jan 29, 2021 4.799 4.853 4.663 4.690 1,768,973 -0.14(-2.82%)
Jan 28, 2021 4.826 4.935 4.781 4.826 1,553,199 +0.08(+1.72%)
Jan 27, 2021 4.754 4.863 4.645 4.745 3,228,191 +0.12(+2.55%)
Jan 26, 2021 4.772 4.835 4.599 4.627 7,781,542 +0.14(+3.03%)
Jan 25, 2021 4.536 4.581 4.255 4.491 10,515,434 -0.60(-11.76%)
Jan 22, 2021 5.126 5.139 4.908 5.089 2,264,237 -0.24(-4.59%)
Jan 21, 2021 5.688 5.688 5.244 5.334 1,968,473 -0.34(-6.07%)
Jan 20, 2021 5.733 5.752 5.634 5.679 372,645 +0.05(+0.97%)
Jan 19, 2021 5.752 5.752 5.561 5.625 949,452 -0.24(-4.17%)
Jan 15, 2021 5.969 6.025 5.851 5.870 1,179,572 -0.37(-5.96%)
Jan 14, 2021 6.042 6.241 6.006 6.241 666,976 +0.40(+6.83%)
Jan 13, 2021 5.824 5.897 5.761 5.842 435,033 -0.04(-0.62%)
Jan 12, 2021 5.706 5.897 5.661 5.879 659,422 +0.27(+4.85%)
Jan 11, 2021 5.706 5.743 5.561 5.606 909,289 -0.34(-5.79%)
Jan 08, 2021 5.897 5.965 5.788 5.951 676,813 +0.23(+3.96%)
Jan 07, 2021 5.879 5.906 5.715 5.724 1,415,870 -0.18(-3.07%)
Jan 06, 2021 5.860 6.106 5.815 5.906 1,286,113 -0.15(-2.54%)
Jan 05, 2021 5.969 6.096 5.942 6.060 1,008,346 -0.13(-2.05%)
Jan 04, 2021 6.441 6.514 6.142 6.187 740,357 -0.15(-2.43%)
Dec 31, 2020 6.341 6.341 6.341 432,770 -0.07(-1.13%)
Dec 30, 2020 6.432 6.441 6.359 6.414 432,770 +0.00(+0.00%)
Dec 29, 2020 6.459 6.491 6.405 6.414 182,189 +0.03(+0.43%)
Dec 28, 2020 6.387 6.405 6.287 6.387 319,657 -0.08(-1.26%)
Dec 24, 2020 6.441 6.491 6.378 6.468 118,717 +0.09(+1.42%)
Dec 23, 2020 6.368 6.486 6.323 6.378 262,721 +0.10(+1.59%)
Dec 22, 2020 6.314 6.341 6.241 6.278 339,868 -0.07(-1.14%)
Dec 21, 2020 6.287 6.460 6.251 6.350 616,989 -0.27(-4.11%)
Dec 18, 2020 6.532 6.641 6.514 6.623 327,052 +0.03(+0.41%)
Dec 17, 2020 6.768 6.795 6.559 6.595 301,451 -0.12(-1.76%)
Dec 16, 2020 6.777 6.786 6.477 6.713 716,630 -0.21(-3.01%)
Dec 15, 2020 6.822 7.004 6.750 6.922 280,174 +0.15(+2.28%)
Dec 14, 2020 6.994 7.031 6.740 6.768 576,951 -0.16(-2.36%)
Dec 11, 2020 6.931 7.004 6.849 6.931 1,047,958 +0.28(+4.23%)
Dec 10, 2020 6.368 6.722 6.359 6.650 479,224 +0.34(+5.47%)
Dec 09, 2020 6.350 6.459 6.260 6.305 560,856 -0.02(-0.29%)
Dec 08, 2020 6.278 6.368 6.232 6.323 611,552 +0.37(+6.25%)
Dec 07, 2020 6.087 6.214 5.924 5.951 678,721 -0.20(-3.24%)
Dec 04, 2020 6.087 6.169 6.033 6.151 687,505 +0.24(+4.15%)
Dec 03, 2020 5.860 6.006 5.770 5.906 528,195 +0.09(+1.56%)
Dec 02, 2020 5.743 5.851 5.606 5.815 550,724 +0.24(+4.23%)
Dec 01, 2020 5.389 5.610 5.363 5.579 828,255 +0.32(+6.03%)
Nov 30, 2020 5.461 5.507 5.262 5.262 533,281 -0.24(-4.45%)
Nov 27, 2020 5.534 5.561 5.479 5.507 240,852 +0.02(+0.33%)
Nov 25, 2020 5.389 5.489 5.362 5.489 523,593 -0.02(-0.33%)
Nov 24, 2020 5.316 5.516 5.316 5.507 768,595 +0.27(+5.20%)
Nov 23, 2020 5.362 5.362 5.171 5.234 362,127 -0.05(-0.86%)
Nov 20, 2020 5.389 5.389 5.271 5.280 632,390 -0.11(-2.02%)
Nov 19, 2020 5.407 5.507 5.352 5.389 260,707 -0.05(-0.83%)
Nov 18, 2020 5.507 5.570 5.380 5.434 554,222 -0.15(-2.76%)
Nov 17, 2020 5.407 5.643 5.407 5.588 410,297 +0.08(+1.48%)
Nov 16, 2020 5.715 5.715 5.449 5.507 554,809 +0.04(+0.66%)
Nov 13, 2020 5.434 5.470 5.343 5.470 542,001 +0.08(+1.52%)
Nov 12, 2020 5.625 5.643 5.371 5.389 441,542 -0.44(-7.62%)
Nov 11, 2020 5.815 5.851 5.733 5.833 215,431 -0.02(-0.31%)
Nov 10, 2020 5.897 6.006 5.851 5.851 347,508 +0.16(+2.87%)
Nov 09, 2020 5.960 6.024 5.653 5.688 522,332 -0.06(-1.10%)
Nov 06, 2020 5.561 5.752 5.552 5.752 231,262 +0.19(+3.43%)
Nov 05, 2020 5.479 5.573 5.425 5.561 246,864 +0.29(+5.51%)
Nov 04, 2020 5.135 5.380 5.107 5.271 385,978 +0.20(+3.94%)
Nov 03, 2020 5.062 5.130 4.971 5.071 161,469 +0.14(+2.76%)
Nov 02, 2020 5.017 5.107 4.890 4.935 275,793 -0.03(-0.55%)
Oct 30, 2020 4.953 4.980 4.872 4.962 309,305 -0.07(-1.44%)
Oct 29, 2020 4.872 5.089 4.817 5.035 236,325 -0.01(-0.18%)
Oct 28, 2020 5.098 5.180 5.035 5.044 768,880 -0.22(-4.14%)
Oct 27, 2020 5.470 5.470 5.253 5.262 301,699 -0.23(-4.13%)
Oct 26, 2020 5.570 5.665 5.434 5.489 443,969 +0.02(+0.33%)
Oct 23, 2020 5.452 5.489 5.407 5.470 1,172,518 +0.01(+0.17%)
Oct 22, 2020 5.334 5.498 5.331 5.461 2,630,299 +0.11(+2.03%)
Oct 21, 2020 5.298 5.380 5.255 5.352 121,816 +0.05(+0.85%)
Oct 20, 2020 5.298 5.416 5.271 5.307 253,644 +0.05(+1.04%)
Oct 19, 2020 5.234 5.316 5.203 5.253 335,056 +0.02(+0.35%)
Oct 16, 2020 5.198 5.334 5.153 5.234 1,992,189 -0.04(-0.69%)
Oct 15, 2020 5.080 5.289 5.071 5.271 891,248 +0.05(+1.04%)
Oct 14, 2020 5.180 5.307 5.144 5.216 869,568 +0.06(+1.23%)
Oct 13, 2020 5.107 5.207 5.053 5.153 680,292 -0.11(-2.07%)
Oct 12, 2020 5.162 5.461 5.117 5.262 453,018 +0.15(+2.84%)
Oct 09, 2020 5.117 5.215 5.062 5.117 364,420 +0.05(+1.08%)
Oct 08, 2020 4.990 5.089 4.980 5.062 434,430 -0.03(-0.53%)
Oct 07, 2020 5.080 5.153 4.922 5.089 448,825 -0.05(-0.88%)
Oct 06, 2020 5.198 5.334 5.071 5.135 523,642 +0.02(+0.35%)
Oct 05, 2020 4.790 5.207 4.772 5.117 537,491 +0.27(+5.62%)
Oct 02, 2020 4.853 4.994 4.799 4.844 477,186 -0.05(-0.93%)
Oct 01, 2020 4.890 4.899 4.790 4.890 595,126 -0.12(-2.35%)
Sep 30, 2020 4.935 5.017 4.908 5.008 1,515,673 +0.08(+1.66%)
Sep 29, 2020 4.908 4.994 4.835 4.926 818,300 -0.08(-1.63%)
Sep 28, 2020 5.343 5.362 4.899 5.008 982,878 -0.27(-5.15%)
Sep 25, 2020 5.198 5.307 5.166 5.280 460,872 -0.07(-1.36%)
Sep 24, 2020 5.280 5.434 5.253 5.352 717,798 +0.14(+2.61%)
Sep 23, 2020 5.371 5.416 5.207 5.216 363,017 -0.22(-4.01%)
Sep 22, 2020 5.570 5.579 5.371 5.434 319,426 -0.08(-1.48%)
Sep 21, 2020 5.307 5.525 5.253 5.516 309,121 +0.03(+0.50%)
Sep 18, 2020 5.779 5.797 5.461 5.489 752,871 -0.35(-6.06%)
Sep 17, 2020 5.706 5.842 5.661 5.842 394,928 +0.03(+0.47%)
Sep 16, 2020 5.770 5.860 5.711 5.815 316,604 +0.09(+1.58%)
Sep 15, 2020 5.987 6.060 5.706 5.724 653,853 -0.24(-3.96%)
Sep 14, 2020 5.870 5.987 5.824 5.960 595,118 +0.06(+1.08%)
Sep 11, 2020 6.024 6.042 5.860 5.897 778,335 -0.13(-2.11%)
Sep 10, 2020 6.441 6.459 5.978 6.024 727,229 -0.25(-4.05%)
Sep 09, 2020 6.332 6.414 6.260 6.278 435,001 +0.15(+2.37%)
Sep 08, 2020 6.078 6.214 6.006 6.133 297,073 -0.10(-1.60%)
Sep 04, 2020 6.260 6.359 6.069 6.232 379,522 -0.07(-1.15%)
Sep 03, 2020 6.459 6.600 6.241 6.305 453,152 -0.05(-0.86%)
Sep 02, 2020 6.078 6.378 6.074 6.359 623,100 +0.24(+4.01%)
Sep 01, 2020 6.096 6.178 6.051 6.114 420,291 +0.24(+4.01%)
Aug 31, 2020 6.033 6.042 5.879 5.879 460,845 -0.34(-5.54%)
Aug 28, 2020 6.096 6.396 6.019 6.223 645,177 +0.38(+6.52%)
Aug 27, 2020 5.951 5.965 5.724 5.842 350,755 -0.02(-0.31%)
Aug 26, 2020 6.232 6.241 5.824 5.860 845,315 -0.35(-5.69%)
Aug 25, 2020 5.951 6.387 5.833 6.214 1,611,647 +0.21(+3.47%)
Aug 24, 2020 5.715 6.069 5.588 6.006 1,449,023 +0.49(+8.88%)
Aug 21, 2020 5.316 5.706 5.316 5.516 1,017,424 +0.29(+5.56%)
Aug 20, 2020 5.053 5.262 4.999 5.225 1,131,018 +0.01(+0.17%)
Aug 19, 2020 5.380 5.380 5.189 5.216 967,091 -0.16(-3.04%)
Aug 18, 2020 5.425 5.489 5.262 5.380 547,677 +0.09(+1.72%)
Aug 17, 2020 5.670 5.706 5.171 5.289 1,746,007 -0.41(-7.17%)
Aug 14, 2020 5.616 5.733 5.493 5.697 737,660 +0.08(+1.45%)
Aug 13, 2020 6.042 6.133 5.507 5.616 958,357 -0.25(-4.33%)
Aug 12, 2020 5.924 5.969 5.733 5.870 796,488 -0.25(-4.15%)
Aug 11, 2020 6.232 6.241 6.087 6.124 486,370 -0.05(-0.88%)
Aug 10, 2020 6.241 6.287 6.142 6.178 533,734 -0.09(-1.45%)
Aug 07, 2020 6.314 6.368 6.164 6.269 427,913 -0.17(-2.59%)
Aug 06, 2020 6.253 6.653 6.201 6.436 902,104 +0.20(+3.21%)
Aug 05, 2020 6.488 6.566 6.201 6.236 797,676 -0.02(-0.28%)
Aug 04, 2020 6.279 6.418 6.140 6.253 480,758 -0.15(-2.31%)
Aug 03, 2020 6.340 6.405 6.288 6.401 258,501 +0.00(+0.00%)
Jul 31, 2020 6.549 6.549 6.349 6.401 258,715 -0.28(-4.17%)
Jul 30, 2020 6.653 6.697 6.549 6.679 326,208 +0.07(+1.05%)
Jul 29, 2020 6.523 6.701 6.436 6.610 523,978 +0.07(+1.06%)
Jul 28, 2020 6.479 6.644 6.479 6.540 378,761 -0.02(-0.27%)
Jul 27, 2020 6.427 6.601 6.279 6.557 465,666 +0.23(+3.71%)
Jul 24, 2020 6.270 6.427 6.183 6.323 236,983 +0.02(+0.28%)
Jul 23, 2020 6.575 6.610 6.296 6.305 362,988 -0.30(-4.61%)
Jul 22, 2020 6.523 6.714 6.497 6.610 821,584 +0.27(+4.25%)
Jul 21, 2020 6.523 6.523 6.331 6.340 448,038 -0.08(-1.22%)
Jul 20, 2020 6.523 6.523 6.344 6.418 375,533 -0.08(-1.20%)
Jul 17, 2020 5.931 6.557 5.879 6.497 1,523,661 +0.83(+14.57%)
Jul 16, 2020 5.723 5.792 5.670 5.670 189,507 -0.09(-1.51%)
Jul 15, 2020 5.696 5.836 5.640 5.757 622,215 +0.15(+2.64%)
Jul 14, 2020 5.549 5.684 5.514 5.609 456,101 +0.01(+0.16%)
Jul 13, 2020 5.792 5.862 5.601 5.601 397,819 -0.27(-4.59%)
Jul 10, 2020 5.731 6.044 5.723 5.870 480,865 +0.00(+0.00%)
Jul 09, 2020 5.931 6.301 5.853 5.870 1,173,916 +0.33(+5.97%)
Jul 08, 2020 5.522 5.566 5.470 5.540 312,256 +0.17(+3.24%)
Jul 07, 2020 5.383 5.557 5.366 5.366 308,488 -0.04(-0.80%)
Jul 06, 2020 5.479 5.518 5.322 5.409 387,224 +0.19(+3.67%)
Jul 02, 2020 5.392 5.436 5.201 5.218 502,482 -0.09(-1.64%)
Jul 01, 2020 5.088 5.357 5.070 5.305 700,571 +0.37(+7.58%)
Jun 30, 2020 4.948 5.096 4.888 4.931 1,420,357 -0.03(-0.53%)
Jun 29, 2020 5.001 5.027 4.862 4.957 369,236 +0.21(+4.40%)
Jun 26, 2020 4.818 4.931 4.718 4.748 778,331 -0.26(-5.21%)
Jun 25, 2020 5.044 5.075 4.857 5.009 773,291 +0.17(+3.41%)
Jun 24, 2020 4.983 5.053 4.788 4.844 534,661 -0.28(-5.43%)
Jun 23, 2020 5.262 5.262 5.096 5.122 278,718 +0.01(+0.17%)
Jun 22, 2020 5.114 5.257 5.062 5.114 427,606 +0.19(+3.89%)
Jun 19, 2020 5.140 5.157 4.888 4.922 482,820 -0.10(-2.08%)
Jun 18, 2020 5.105 5.192 5.009 5.027 323,693 -0.23(-4.46%)
Jun 17, 2020 5.192 5.383 5.105 5.262 1,150,847 +0.40(+8.23%)
Jun 16, 2020 5.157 5.172 4.801 4.862 727,701 -0.07(-1.41%)
Jun 15, 2020 4.870 5.144 4.805 4.931 570,188 -0.27(-5.18%)
Jun 12, 2020 5.079 5.218 4.940 5.201 584,926 +0.33(+6.79%)
Jun 11, 2020 5.114 5.131 4.783 4.870 461,901 -0.48(-8.94%)
Jun 10, 2020 5.714 5.731 5.349 5.349 634,120 -0.27(-4.80%)
Jun 09, 2020 5.418 5.740 5.340 5.618 1,009,588 -0.03(-0.62%)
Jun 08, 2020 5.305 5.679 5.296 5.653 914,660 +0.42(+7.97%)
Jun 05, 2020 5.305 5.418 5.209 5.235 712,789 +0.19(+3.79%)
Jun 04, 2020 5.062 5.114 4.948 5.044 565,364 -0.08(-1.53%)
Jun 03, 2020 5.218 5.279 5.044 5.122 984,328 +0.15(+2.97%)
Jun 02, 2020 4.888 5.018 4.870 4.975 1,124,931 +0.22(+4.57%)
Jun 01, 2020 4.644 4.840 4.627 4.757 528,945 +0.10(+2.05%)
May 29, 2020 4.679 4.696 4.470 4.661 849,851 +0.00(+0.00%)
May 28, 2020 4.696 4.809 4.592 4.661 1,344,785 -0.10(-2.19%)
May 27, 2020 4.583 4.888 4.540 4.766 1,581,142 +0.31(+7.03%)
May 26, 2020 4.435 4.531 4.261 4.453 1,397,463 +0.47(+11.79%)
May 22, 2020 3.687 3.992 3.609 3.983 801,903 +0.23(+6.02%)
May 21, 2020 3.757 3.853 3.653 3.757 517,831 +0.11(+3.10%)
May 20, 2020 3.722 3.783 3.609 3.644 607,982 +0.04(+1.21%)
May 19, 2020 3.679 3.748 3.600 3.600 582,894 -0.13(-3.50%)
May 18, 2020 3.548 3.740 3.548 3.731 1,365,012 +0.33(+9.72%)
May 15, 2020 3.409 3.505 3.261 3.400 1,410,861 +0.00(+0.00%)
May 14, 2020 3.018 3.409 2.948 3.400 1,036,126 +0.31(+10.14%)
May 13, 2020 3.174 3.200 2.914 3.087 1,771,338 -0.07(-2.20%)
May 12, 2020 3.392 3.435 3.144 3.157 1,229,797 -0.17(-5.22%)
May 11, 2020 3.357 3.492 3.261 3.331 877,157 -0.10(-3.04%)
May 08, 2020 3.305 3.444 3.296 3.435 1,886,783 +0.20(+6.18%)
May 07, 2020 3.392 3.400 3.200 3.235 2,850,623 -0.23(-6.77%)
May 06, 2020 3.531 3.540 3.383 3.470 904,186 -0.12(-3.39%)
May 05, 2020 3.670 3.757 3.548 3.592 895,303 -0.05(-1.43%)
May 04, 2020 3.661 3.661 3.448 3.644 1,110,932 -0.02(-0.48%)
May 01, 2020 3.722 3.740 3.653 3.661 598,035 -0.22(-5.61%)
Apr 30, 2020 3.940 3.940 3.774 3.879 1,561,199 -0.18(-4.50%)
Apr 29, 2020 3.792 4.079 3.766 4.061 1,376,740 +0.35(+9.37%)
Apr 28, 2020 3.722 3.757 3.622 3.714 1,437,172 +0.27(+7.83%)
Apr 27, 2020 3.566 3.609 3.374 3.444 1,543,797 +0.04(+1.28%)
Apr 24, 2020 3.670 3.679 3.166 3.400 3,104,700 -0.55(-13.88%)
Apr 23, 2020 4.261 4.261 3.801 3.948 813,483 -0.37(-8.65%)
Apr 22, 2020 4.174 4.335 4.140 4.322 1,350,120 +0.36(+8.99%)
Apr 21, 2020 4.096 4.201 3.896 3.966 1,781,157 -0.24(-5.79%)
Apr 20, 2020 4.079 4.370 4.009 4.209 1,089,962 -0.11(-2.62%)
Apr 17, 2020 4.427 4.453 4.261 4.322 673,005 +0.01(+0.20%)
Apr 16, 2020 4.496 4.505 4.279 4.314 444,350 -0.10(-2.17%)
Apr 15, 2020 4.470 4.609 4.401 4.409 1,059,814 -0.26(-5.59%)
Apr 14, 2020 4.618 4.779 4.583 4.670 1,141,033 +0.33(+7.62%)
Apr 13, 2020 4.201 4.479 4.096 4.340 1,409,665 -0.03(-0.80%)
Apr 09, 2020 4.383 4.575 4.305 4.375 1,044,520 +0.30(+7.48%)
Apr 08, 2020 3.670 4.122 3.653 4.070 880,047 +0.30(+8.08%)
Apr 07, 2020 4.053 4.053 3.740 3.766 687,889 +0.11(+3.10%)
Apr 06, 2020 3.827 3.922 3.574 3.653 791,181 +0.06(+1.69%)
Apr 03, 2020 3.714 3.722 3.392 3.592 847,666 -0.20(-5.28%)
Apr 02, 2020 3.827 3.940 3.670 3.792 604,495 +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.