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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 15.55 15.80 15.42 15.51 24,443,144 +0.03(+0.18%)
Jan 30, 2024 15.53 15.64 15.41 15.48 12,086,149 -0.11(-0.70%)
Jan 29, 2024 15.45 15.65 15.32 15.59 14,287,678 +0.10(+0.65%)
Jan 26, 2024 15.19 15.64 15.13 15.49 18,986,494 +0.35(+2.28%)
Jan 25, 2024 14.69 15.20 14.62 15.15 22,286,158 +0.71(+4.91%)
Jan 24, 2024 14.70 14.77 14.38 14.44 18,412,166 -0.05(-0.31%)
Jan 23, 2024 14.26 14.57 14.16 14.48 15,694,642 +0.25(+1.79%)
Jan 22, 2024 14.31 14.32 14.16 14.23 10,021,209 -0.07(-0.51%)
Jan 19, 2024 14.38 14.40 14.21 14.30 9,762,767 -0.07(-0.51%)
Jan 18, 2024 14.45 14.46 14.23 14.38 11,517,886 -0.07(-0.50%)
Jan 17, 2024 14.47 14.54 14.38 14.45 13,682,898 -0.16(-1.12%)
Jan 16, 2024 14.81 14.85 14.58 14.61 12,913,145 -0.24(-1.59%)
Jan 12, 2024 14.92 15.03 14.80 14.85 11,021,740 +0.08(+0.55%)
Jan 11, 2024 14.63 14.78 14.48 14.77 16,009,876 +0.28(+1.94%)
Jan 10, 2024 14.65 14.66 14.40 14.48 16,245,479 -0.05(-0.31%)
Jan 09, 2024 14.79 14.80 14.52 14.53 13,409,833 -0.26(-1.78%)
Jan 08, 2024 14.75 14.79 14.51 14.79 15,405,480 -0.24(-1.57%)
Jan 05, 2024 15.06 15.13 14.88 15.03 10,865,266 +0.17(+1.16%)
Jan 04, 2024 15.03 15.26 14.86 14.86 15,354,699 -0.21(-1.39%)
Jan 03, 2024 14.58 15.12 14.54 15.07 20,205,064 +0.53(+3.62%)
Jan 02, 2024 14.62 14.74 14.47 14.54 11,114,035 +0.03(+0.19%)
Dec 29, 2023 14.59 14.63 14.45 14.51 5,485,777 -0.05(-0.37%)
Dec 28, 2023 14.57 14.68 14.56 14.57 12,028,260 -0.14(-0.93%)
Dec 27, 2023 14.73 14.77 14.64 14.70 8,598,916 -0.01(-0.06%)
Dec 26, 2023 14.60 14.78 14.54 14.71 11,255,343 +0.37(+2.60%)
Dec 22, 2023 14.29 14.45 14.26 14.34 11,420,909 +0.20(+1.41%)
Dec 21, 2023 14.17 14.31 14.05 14.14 13,751,824 +0.07(+0.52%)
Dec 20, 2023 14.20 14.33 14.07 14.07 19,302,804 -0.14(-0.96%)
Dec 19, 2023 14.13 14.20 13.98 14.20 15,443,826 +0.25(+1.82%)
Dec 18, 2023 13.89 14.08 13.88 13.95 20,751,652 +0.36(+2.68%)
Dec 15, 2023 13.93 13.94 13.54 13.58 15,205,514 -0.21(-1.52%)
Dec 14, 2023 13.63 13.88 13.57 13.79 25,804,796 +0.39(+2.92%)
Dec 13, 2023 13.29 13.41 13.11 13.40 21,250,282 +0.23(+1.72%)
Dec 12, 2023 13.31 13.32 13.05 13.18 10,718,429 -0.23(-1.69%)
Dec 11, 2023 13.45 13.51 13.37 13.40 9,582,944 -0.12(-0.87%)
Dec 08, 2023 13.13 13.56 13.11 13.52 21,765,922 +0.44(+3.33%)
Dec 07, 2023 13.18 13.37 12.99 13.09 21,911,750 -0.02(-0.14%)
Dec 06, 2023 13.33 13.38 13.07 13.10 21,169,052 -0.21(-1.57%)
Dec 05, 2023 13.40 13.43 13.21 13.31 20,746,106 -0.10(-0.74%)
Dec 04, 2023 13.67 13.74 13.34 13.41 20,692,660 -0.41(-2.96%)
Dec 01, 2023 13.83 14.03 13.73 13.82 10,950,373 -0.05(-0.39%)
Nov 30, 2023 13.98 14.04 13.67 13.88 24,453,898 +0.05(+0.33%)
Nov 29, 2023 14.03 14.06 13.78 13.83 15,163,947 -0.25(-1.74%)
Nov 28, 2023 13.98 14.18 13.98 14.08 19,475,184 +0.23(+1.64%)
Nov 27, 2023 13.99 14.03 13.72 13.85 15,237,732 -0.08(-0.59%)
Nov 24, 2023 13.96 14.30 13.89 13.93 17,032,636 +0.03(+0.20%)
Nov 22, 2023 13.78 13.92 13.60 13.90 24,364,306 +0.00(+0.00%)
Nov 21, 2023 13.99 14.05 13.78 13.90 22,580,690 -0.22(-1.55%)
Nov 20, 2023 14.21 14.37 13.94 14.12 33,436,880 +0.05(+0.37%)
Nov 17, 2023 13.77 14.28 13.76 14.07 23,443,598 +0.43(+3.15%)
Nov 16, 2023 13.93 14.01 13.55 13.64 24,347,292 -0.20(-1.46%)
Nov 15, 2023 13.96 13.98 13.75 13.84 11,206,467 -0.04(-0.32%)
Nov 14, 2023 13.86 13.96 13.75 13.89 17,656,818 +0.27(+2.00%)
Nov 13, 2023 13.39 13.68 13.34 13.61 13,333,405 +0.25(+1.90%)
Nov 10, 2023 13.43 13.47 13.28 13.36 15,465,780 +0.03(+0.20%)
Nov 09, 2023 13.34 13.55 13.22 13.33 23,813,554 +0.21(+1.60%)
Nov 08, 2023 13.38 13.46 13.03 13.12 22,080,866 -0.41(-3.05%)
Nov 07, 2023 13.74 13.74 13.44 13.53 22,264,382 -0.25(-1.78%)
Nov 06, 2023 13.96 14.03 13.77 13.78 15,302,986 +0.03(+0.19%)
Nov 03, 2023 13.76 13.92 13.63 13.75 15,796,137 +0.00(+0.00%)
Nov 02, 2023 13.55 13.82 13.41 13.75 13,835,592 +0.31(+2.28%)
Nov 01, 2023 13.29 13.57 13.23 13.45 18,507,598 +0.29(+2.20%)
Oct 31, 2023 13.15 13.28 12.98 13.16 20,158,784 -0.10(-0.73%)
Oct 30, 2023 13.57 13.66 13.16 13.25 23,082,066 -0.19(-1.44%)
Oct 27, 2023 14.01 14.09 13.39 13.45 20,252,514 -0.11(-0.84%)
Oct 26, 2023 13.46 13.61 13.34 13.56 16,468,893 -0.12(-0.90%)
Oct 25, 2023 13.71 13.79 13.55 13.68 14,589,038 +0.04(+0.32%)
Oct 24, 2023 13.53 13.74 13.42 13.64 22,869,280 +0.18(+1.30%)
Oct 23, 2023 13.80 13.88 13.38 13.46 42,338,024 -0.75(-5.31%)
Oct 20, 2023 14.27 14.39 14.03 14.22 21,303,000 -0.13(-0.92%)
Oct 19, 2023 14.27 14.44 14.19 14.35 23,064,034 -0.14(-0.97%)
Oct 18, 2023 14.30 14.51 14.26 14.49 34,031,748 +0.32(+2.23%)
Oct 17, 2023 13.83 14.23 13.82 14.17 25,655,274 +0.32(+2.34%)
Oct 16, 2023 13.57 13.89 13.45 13.85 25,685,754 +0.31(+2.27%)
Oct 13, 2023 13.53 13.67 13.48 13.54 29,123,476 +0.37(+2.80%)
Oct 12, 2023 13.30 13.42 13.09 13.17 22,636,174 -0.04(-0.33%)
Oct 11, 2023 13.21 13.28 12.97 13.22 16,167,120 -0.01(-0.07%)
Oct 10, 2023 13.03 13.26 12.97 13.23 21,573,488 +0.32(+2.51%)
Oct 09, 2023 12.68 13.01 12.66 12.90 20,066,240 +0.54(+4.40%)
Oct 06, 2023 11.99 12.49 11.90 12.36 31,239,954 +0.27(+2.25%)
Oct 05, 2023 12.12 12.17 11.96 12.09 15,226,215 -0.07(-0.58%)
Oct 04, 2023 12.38 12.41 12.03 12.16 24,090,808 -0.39(-3.08%)
Oct 03, 2023 12.77 12.88 12.46 12.54 23,729,412 -0.33(-2.59%)
Oct 02, 2023 13.18 13.20 12.79 12.88 20,167,234 -0.27(-2.07%)
Sep 29, 2023 13.14 13.28 13.11 13.15 19,271,362 +0.13(+1.01%)
Sep 28, 2023 13.00 13.13 12.95 13.02 18,257,032 -0.09(-0.67%)
Sep 27, 2023 12.94 13.11 12.87 13.10 24,764,404 +0.25(+1.91%)
Sep 26, 2023 13.07 13.11 12.82 12.86 18,559,786 -0.33(-2.53%)
Sep 25, 2023 13.16 13.20 13.13 13.19 11,069,375 -0.04(-0.27%)
Sep 22, 2023 13.24 13.39 13.16 13.23 10,249,807 +0.09(+0.67%)
Sep 21, 2023 13.22 13.37 13.10 13.14 20,749,502 -0.31(-2.28%)
Sep 20, 2023 13.42 13.64 13.40 13.45 18,660,096 +0.04(+0.33%)
Sep 19, 2023 13.67 13.67 13.39 13.40 33,619,620 -0.10(-0.71%)
Sep 18, 2023 13.60 13.78 13.43 13.50 16,623,570 +0.17(+1.25%)
Sep 15, 2023 13.46 13.52 13.32 13.33 18,234,392 -0.15(-1.11%)
Sep 14, 2023 13.17 13.50 13.16 13.48 28,824,740 +0.49(+3.78%)
Sep 13, 2023 13.06 13.17 12.99 12.99 15,617,491 -0.01(-0.07%)
Sep 12, 2023 12.96 13.15 12.95 13.00 12,632,886 +0.07(+0.54%)
Sep 11, 2023 13.11 13.15 12.90 12.93 24,780,276 +0.05(+0.41%)
Sep 08, 2023 12.99 13.09 12.88 12.88 23,960,566 +0.11(+0.82%)
Sep 07, 2023 13.02 13.09 12.73 12.77 15,239,725 -0.32(-2.48%)
Sep 06, 2023 12.98 13.26 12.97 13.10 32,168,594 +0.11(+0.88%)
Sep 05, 2023 12.48 13.07 12.46 12.98 40,638,636 +0.27(+2.14%)
Sep 01, 2023 12.51 12.72 12.36 12.71 29,115,332 +0.39(+3.13%)
Aug 31, 2023 12.61 12.62 12.25 12.32 30,315,298 -0.43(-3.37%)
Aug 30, 2023 12.79 12.86 12.75 12.75 12,840,140 -0.04(-0.27%)
Aug 29, 2023 12.67 12.83 12.58 12.79 18,504,180 +0.07(+0.55%)
Aug 28, 2023 12.53 12.74 12.47 12.72 21,265,942 +0.17(+1.33%)
Aug 25, 2023 12.72 12.72 12.46 12.55 24,152,782 -0.16(-1.24%)
Aug 24, 2023 12.79 12.87 12.58 12.71 17,438,250 -0.04(-0.34%)
Aug 23, 2023 12.25 13.56 12.25 12.75 49,439,572 +0.89(+7.54%)
Aug 22, 2023 11.81 11.89 11.72 11.86 13,188,504 +0.27(+2.32%)
Aug 21, 2023 11.82 11.85 11.48 11.59 20,380,682 -0.18(-1.51%)
Aug 18, 2023 11.53 11.78 11.52 11.77 17,335,246 +0.13(+1.09%)
Aug 17, 2023 11.89 11.98 11.63 11.64 19,394,318 -0.08(-0.72%)
Aug 16, 2023 11.59 11.91 11.58 11.73 37,181,188 +0.35(+3.05%)
Aug 15, 2023 11.92 11.92 11.36 11.38 44,016,772 -0.06(-0.52%)
Aug 14, 2023 11.49 11.53 11.34 11.44 16,646,889 -0.11(-0.95%)
Aug 11, 2023 11.67 11.78 11.41 11.55 21,648,596 -0.04(-0.37%)
Aug 10, 2023 11.50 11.73 11.45 11.59 17,485,494 +0.07(+0.59%)
Aug 09, 2023 11.42 11.62 11.40 11.52 18,699,042 +0.09(+0.82%)
Aug 08, 2023 11.23 11.53 11.17 11.43 17,182,100 +0.02(+0.15%)
Aug 07, 2023 11.42 11.49 11.30 11.41 22,909,532 -0.04(-0.37%)
Aug 04, 2023 11.78 11.81 11.20 11.45 44,729,280 -0.43(-3.64%)
Aug 03, 2023 11.90 11.97 11.78 11.89 19,965,312 -0.02(-0.14%)
Aug 02, 2023 11.89 11.98 11.69 11.90 26,779,708 -0.12(-0.99%)
Aug 01, 2023 12.25 12.31 11.79 12.02 28,599,924 -0.42(-3.34%)
Jul 31, 2023 12.10 12.46 12.05 12.44 41,350,004 +0.64(+5.38%)
Jul 28, 2023 11.75 11.89 11.71 11.80 12,562,032 +0.20(+1.75%)
Jul 27, 2023 12.11 12.13 11.56 11.60 30,372,598 -0.72(-5.85%)
Jul 26, 2023 12.33 12.41 12.14 12.32 18,574,540 -0.02(-0.14%)
Jul 25, 2023 12.11 12.35 12.05 12.34 19,414,376 +0.20(+1.68%)
Jul 24, 2023 11.92 12.19 11.89 12.13 27,501,868 +0.33(+2.80%)
Jul 21, 2023 11.67 11.89 11.62 11.80 20,130,756 +0.28(+2.43%)
Jul 20, 2023 11.48 11.58 11.39 11.52 20,595,562 +0.06(+0.52%)
Jul 19, 2023 11.35 11.52 11.28 11.46 28,171,232 +0.12(+1.05%)
Jul 18, 2023 11.39 11.49 11.28 11.34 27,370,702 -0.09(-0.81%)
Jul 17, 2023 11.04 11.50 11.03 11.44 24,693,476 -0.03(-0.22%)
Jul 14, 2023 11.66 11.69 11.44 11.46 18,376,490 -0.25(-2.10%)
Jul 13, 2023 11.63 11.75 11.59 11.71 13,780,299 +0.18(+1.54%)
Jul 12, 2023 11.62 11.82 11.50 11.53 16,168,033 +0.04(+0.37%)
Jul 11, 2023 11.37 11.50 11.27 11.49 17,685,302 -0.03(-0.29%)
Jul 10, 2023 11.50 11.62 11.46 11.52 18,408,864 -0.01(-0.07%)
Jul 07, 2023 11.67 11.72 11.50 11.53 20,150,662 +0.08(+0.74%)
Jul 06, 2023 11.61 11.70 11.31 11.45 26,882,650 -0.34(-2.88%)
Jul 05, 2023 11.81 11.88 11.59 11.78 27,445,736 -0.05(-0.43%)
Jul 03, 2023 11.88 12.00 11.79 11.84 11,157,523 +0.12(+1.01%)
Jun 30, 2023 12.06 12.16 11.66 11.72 37,595,368 -0.42(-3.49%)
Jun 29, 2023 12.07 12.16 11.98 12.14 18,979,948 +0.13(+1.06%)
Jun 28, 2023 12.00 12.17 11.95 12.01 21,990,138 -0.05(-0.42%)
Jun 27, 2023 12.31 12.32 11.95 12.06 21,649,938 -0.15(-1.25%)
Jun 26, 2023 12.14 12.32 12.10 12.22 20,752,980 +0.28(+2.34%)
Jun 23, 2023 12.23 12.28 11.92 11.94 27,516,316 -0.50(-4.02%)
Jun 22, 2023 12.46 12.52 12.29 12.44 30,970,040 -0.22(-1.74%)
Jun 21, 2023 12.29 12.71 12.29 12.66 42,972,220 +0.60(+4.99%)
Jun 20, 2023 12.05 12.12 11.80 12.06 31,116,484 +0.28(+2.37%)
Jun 16, 2023 11.60 11.82 11.56 11.78 17,966,036 +0.09(+0.80%)
Jun 15, 2023 12.04 12.08 11.65 11.68 35,889,232 -0.08(-0.72%)
Jun 14, 2023 11.32 11.80 11.29 11.77 40,844,092 +0.53(+4.67%)
Jun 13, 2023 11.25 11.38 11.15 11.24 38,078,552 +0.05(+0.45%)
Jun 12, 2023 11.04 11.25 10.95 11.19 36,860,400 +0.18(+1.60%)
Jun 09, 2023 10.53 11.06 10.51 11.02 39,079,692 +0.49(+4.64%)
Jun 08, 2023 10.46 10.55 10.34 10.53 23,235,618 +0.11(+1.08%)
Jun 07, 2023 10.41 10.48 10.31 10.42 34,895,492 +0.29(+2.85%)
Jun 06, 2023 9.791 10.19 9.768 10.13 26,201,118 +0.24(+2.43%)
Jun 05, 2023 9.975 10.01 9.827 9.887 21,125,840 +0.09(+0.90%)
Jun 02, 2023 9.839 9.903 9.739 9.799 24,469,548 +0.21(+2.17%)
Jun 01, 2023 9.294 9.607 9.270 9.591 23,220,686 +0.35(+3.81%)
May 31, 2023 9.222 9.278 9.182 9.238 19,766,888 -0.15(-1.62%)
May 30, 2023 9.446 9.478 9.270 9.390 21,308,208 -0.19(-2.01%)
May 26, 2023 9.518 9.639 9.438 9.583 16,420,154 +0.18(+1.87%)
May 25, 2023 9.478 9.535 9.346 9.406 21,440,880 -0.18(-1.84%)
May 24, 2023 9.567 9.647 9.422 9.583 18,939,178 +0.14(+1.53%)
May 23, 2023 9.382 9.579 9.298 9.438 16,876,616 +0.19(+2.08%)
May 22, 2023 9.446 9.446 9.230 9.246 16,869,426 -0.13(-1.37%)
May 19, 2023 9.390 9.462 9.338 9.374 19,105,430 +0.00(+0.00%)
May 18, 2023 9.310 9.398 9.214 9.374 23,079,774 -0.03(-0.34%)
May 17, 2023 9.494 9.502 9.326 9.406 28,241,804 -0.02(-0.25%)
May 16, 2023 9.486 9.775 9.418 9.430 39,993,712 +0.07(+0.77%)
May 15, 2023 9.342 9.419 9.198 9.358 30,834,110 -0.14(-1.43%)
May 12, 2023 9.238 9.671 8.518 9.494 41,745,224 +0.44(+4.86%)
May 11, 2023 8.710 9.214 8.618 9.054 49,204,520 +0.16(+1.80%)
May 10, 2023 8.854 8.956 8.734 8.894 26,503,830 +0.08(+0.91%)
May 09, 2023 8.598 8.838 8.590 8.814 18,037,880 +0.12(+1.38%)
May 08, 2023 8.782 8.870 8.654 8.694 19,151,008 +0.03(+0.37%)
May 05, 2023 8.390 8.694 8.322 8.662 26,789,550 +0.44(+5.36%)
May 04, 2023 8.286 8.350 8.033 8.222 21,733,396 +0.11(+1.38%)
May 03, 2023 8.094 8.246 8.013 8.110 30,989,342 +0.01(+0.10%)
May 02, 2023 8.406 8.422 8.013 8.102 31,854,478 -0.31(-3.71%)
May 01, 2023 8.454 8.654 8.390 8.414 17,693,994 -0.09(-1.04%)
Apr 28, 2023 8.438 8.662 8.250 8.502 46,894,308 +0.25(+3.03%)
Apr 27, 2023 8.560 8.567 8.194 8.252 49,871,324 -0.17(-2.04%)
Apr 26, 2023 8.481 8.524 8.388 8.424 32,486,640 -0.06(-0.68%)
Apr 25, 2023 8.596 8.646 8.374 8.481 31,569,094 -0.09(-1.09%)
Apr 24, 2023 8.438 8.589 8.352 8.575 27,761,640 +0.25(+3.02%)
Apr 21, 2023 8.424 8.467 8.280 8.323 17,908,158 -0.11(-1.36%)
Apr 20, 2023 8.359 8.553 8.323 8.438 23,310,944 +0.07(+0.86%)
Apr 19, 2023 8.639 8.654 8.352 8.367 38,474,264 -0.45(-5.13%)
Apr 18, 2023 8.618 8.905 8.575 8.819 37,709,332 +0.13(+1.49%)
Apr 17, 2023 8.689 8.711 8.607 8.689 22,403,050 +0.04(+0.41%)
Apr 14, 2023 8.506 8.679 8.503 8.654 23,486,924 +0.12(+1.43%)
Apr 13, 2023 8.517 8.596 8.474 8.532 18,907,440 +0.10(+1.19%)
Apr 12, 2023 8.388 8.546 8.309 8.431 26,425,300 +0.13(+1.56%)
Apr 11, 2023 8.036 8.327 8.001 8.302 32,543,592 +0.48(+6.15%)
Apr 10, 2023 7.735 7.864 7.717 7.821 20,624,996 +0.15(+1.96%)
Apr 06, 2023 7.749 7.764 7.642 7.671 17,832,330 -0.13(-1.66%)
Apr 05, 2023 7.721 7.818 7.527 7.800 26,664,310 +0.08(+1.02%)
Apr 04, 2023 7.864 7.886 7.645 7.721 17,843,356 -0.11(-1.47%)
Apr 03, 2023 7.620 7.843 7.613 7.836 29,169,456 +0.35(+4.70%)
Mar 31, 2023 7.656 7.678 7.419 7.484 29,529,576 -0.07(-0.95%)
Mar 30, 2023 7.577 7.613 7.405 7.556 19,740,060 +0.09(+1.25%)
Mar 29, 2023 7.355 7.488 7.305 7.462 18,326,210 +0.14(+1.86%)
Mar 28, 2023 7.204 7.355 7.197 7.326 17,221,656 +0.17(+2.30%)
Mar 27, 2023 7.089 7.183 6.996 7.161 30,527,700 +0.20(+2.89%)
Mar 24, 2023 6.874 7.071 6.860 6.960 27,690,758 +0.05(+0.73%)
Mar 23, 2023 7.226 7.254 6.888 6.910 34,956,248 -0.20(-2.83%)
Mar 22, 2023 7.147 7.275 7.050 7.111 20,225,490 -0.06(-0.90%)
Mar 21, 2023 7.111 7.247 7.100 7.175 25,844,448 +0.17(+2.35%)
Mar 20, 2023 7.140 7.183 7.003 7.010 39,132,256 -0.16(-2.20%)
Mar 17, 2023 7.125 7.193 6.975 7.168 32,630,048 -0.02(-0.30%)
Mar 16, 2023 7.118 7.211 7.025 7.190 29,860,528 +0.03(+0.40%)
Mar 15, 2023 7.190 7.244 6.914 7.161 57,423,596 -0.19(-2.63%)
Mar 14, 2023 7.570 7.699 7.326 7.355 25,679,852 -0.13(-1.73%)
Mar 13, 2023 7.563 7.728 7.448 7.484 31,035,730 -0.32(-4.14%)
Mar 10, 2023 7.857 8.029 7.785 7.807 22,820,902 -0.11(-1.45%)
Mar 09, 2023 8.216 8.330 7.893 7.922 42,545,804 -0.17(-2.13%)
Mar 08, 2023 8.036 8.252 8.011 8.094 28,442,314 +0.22(+2.73%)
Mar 07, 2023 8.058 8.086 7.793 7.879 33,954,292 -0.32(-3.94%)
Mar 06, 2023 7.965 8.202 7.918 8.202 29,774,650 +0.19(+2.42%)
Mar 03, 2023 7.699 8.008 7.627 8.008 31,473,678 +0.29(+3.72%)
Mar 02, 2023 7.742 8.001 7.627 7.721 47,423,920 -0.24(-2.98%)
Mar 01, 2023 7.807 7.965 7.505 7.958 71,017,952 +0.00(+0.00%)
Feb 28, 2023 8.402 8.402 7.907 7.958 68,332,992 -0.29(-3.57%)
Feb 27, 2023 8.187 8.424 8.123 8.252 35,813,232 +0.09(+1.05%)
Feb 24, 2023 8.216 8.334 8.130 8.166 26,482,710 -0.22(-2.65%)
Feb 23, 2023 8.280 8.492 8.252 8.388 28,429,026 +0.30(+3.73%)
Feb 22, 2023 8.065 8.151 8.029 8.087 23,117,060 +0.00(+0.00%)
Feb 21, 2023 8.252 8.359 8.051 8.087 14,412,366 -0.20(-2.42%)
Feb 17, 2023 8.252 8.341 8.173 8.288 24,232,586 -0.06(-0.77%)
Feb 16, 2023 8.237 8.381 8.237 8.352 17,177,568 +0.01(+0.17%)
Feb 15, 2023 8.266 8.356 8.187 8.338 24,044,500 -0.01(-0.09%)
Feb 14, 2023 8.359 8.467 8.266 8.345 25,055,978 -0.05(-0.60%)
Feb 13, 2023 8.245 8.410 8.198 8.395 26,722,830 +0.12(+1.47%)
Feb 10, 2023 8.108 8.302 8.072 8.273 47,302,208 +0.34(+4.34%)
Feb 09, 2023 8.015 8.076 7.914 7.929 46,778,236 -0.11(-1.34%)
Feb 08, 2023 7.965 8.101 7.871 8.036 30,592,984 +0.11(+1.36%)
Feb 07, 2023 8.029 8.097 7.821 7.929 28,390,890 -0.10(-1.25%)
Feb 06, 2023 7.778 8.051 7.688 8.029 38,182,084 +0.25(+3.23%)
Feb 03, 2023 7.828 7.979 7.696 7.778 30,901,654 -0.06(-0.73%)
Feb 02, 2023 8.245 8.273 7.760 7.836 48,062,716 -0.36(-4.38%)
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.