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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2019 4.904 5.030 4.878 4.911 41,850,024 -0.02(-0.48%)
May 30, 2019 4.955 5.030 4.907 4.934 41,761,116 -0.02(-0.34%)
May 29, 2019 4.860 4.963 4.837 4.951 26,301,612 +0.08(+1.61%)
May 28, 2019 4.853 4.924 4.798 4.873 30,634,968 +0.07(+1.56%)
May 24, 2019 4.822 4.832 4.751 4.798 21,197,120 +0.06(+1.37%)
May 23, 2019 4.720 4.751 4.645 4.734 44,887,424 -0.11(-2.18%)
May 22, 2019 4.815 4.875 4.771 4.839 46,885,064 +0.06(+1.22%)
May 21, 2019 4.639 4.805 4.618 4.781 42,868,512 +0.14(+3.07%)
May 20, 2019 4.567 4.639 4.520 4.639 42,689,416 +0.07(+1.63%)
May 17, 2019 4.615 4.679 4.527 4.564 52,314,420 -0.13(-2.82%)
May 16, 2019 4.747 4.795 4.683 4.696 58,706,052 -0.11(-2.19%)
May 15, 2019 4.744 4.815 4.740 4.801 37,955,272 -0.07(-1.39%)
May 14, 2019 4.862 4.913 4.835 4.869 26,641,614 +0.00(+0.07%)
May 13, 2019 4.893 4.944 4.822 4.866 41,840,700 -0.16(-3.11%)
May 10, 2019 5.018 5.039 4.905 5.022 33,625,328 +0.01(+0.20%)
May 09, 2019 5.056 5.083 4.974 5.012 51,287,368 -0.16(-3.15%)
May 08, 2019 5.090 5.245 5.073 5.174 62,119,116 +0.19(+3.81%)
May 07, 2019 4.950 4.991 4.866 4.984 40,900,468 -0.05(-1.08%)
May 06, 2019 4.964 5.056 4.961 5.039 33,429,592 -0.05(-1.00%)
May 03, 2019 5.123 5.151 5.086 5.090 28,942,880 +0.03(+0.67%)
May 02, 2019 5.028 5.090 4.998 5.056 45,930,124 -0.01(-0.13%)
May 01, 2019 5.188 5.188 5.052 5.062 33,289,178 -0.10(-1.97%)
Apr 30, 2019 5.262 5.279 5.140 5.164 38,077,852 -0.05(-0.91%)
Apr 29, 2019 5.259 5.274 5.208 5.212 26,943,250 -0.00(-0.07%)
Apr 26, 2019 5.235 5.266 5.171 5.215 32,127,428 -0.03(-0.58%)
Apr 25, 2019 5.198 5.303 5.164 5.245 38,218,720 +0.04(+0.85%)
Apr 24, 2019 5.337 5.337 5.127 5.201 48,560,640 -0.16(-2.91%)
Apr 23, 2019 5.378 5.405 5.317 5.357 40,710,596 +0.04(+0.70%)
Apr 22, 2019 5.327 5.378 5.293 5.320 35,253,756 +0.02(+0.45%)
Apr 18, 2019 5.310 5.374 5.235 5.296 75,388,392 +0.11(+2.09%)
Apr 17, 2019 5.300 5.303 5.096 5.188 53,273,840 -0.02(-0.46%)
Apr 16, 2019 5.059 5.290 5.056 5.212 70,220,592 +0.12(+2.33%)
Apr 15, 2019 5.218 5.222 5.062 5.093 86,456,792 +0.03(+0.54%)
Apr 12, 2019 5.327 5.351 5.049 5.066 183,316,800 -0.52(-9.29%)
Apr 11, 2019 5.676 5.700 5.551 5.585 64,472,928 -0.18(-3.06%)
Apr 10, 2019 5.713 5.812 5.690 5.761 57,065,092 +0.04(+0.65%)
Apr 09, 2019 5.741 5.751 5.642 5.724 44,146,092 -0.04(-0.65%)
Apr 08, 2019 5.659 5.822 5.656 5.761 80,921,328 +0.17(+2.97%)
Apr 05, 2019 5.469 5.632 5.461 5.595 61,823,240 +0.11(+2.04%)
Apr 04, 2019 5.276 5.510 5.273 5.483 47,985,892 +0.15(+2.86%)
Apr 03, 2019 5.469 5.496 5.313 5.330 52,284,256 -0.10(-1.87%)
Apr 02, 2019 5.415 5.439 5.347 5.432 42,265,448 +0.03(+0.50%)
Apr 01, 2019 5.476 5.503 5.379 5.405 44,272,472 +0.01(+0.13%)
Mar 29, 2019 5.442 5.490 5.359 5.398 41,487,016 +0.04(+0.76%)
Mar 28, 2019 5.181 5.391 5.171 5.357 56,851,260 +0.11(+2.00%)
Mar 27, 2019 5.398 5.432 5.235 5.252 70,661,616 -0.31(-5.49%)
Mar 26, 2019 5.493 5.574 5.449 5.557 52,411,768 +0.17(+3.21%)
Mar 25, 2019 5.395 5.442 5.307 5.385 57,802,876 +0.02(+0.38%)
Mar 22, 2019 5.537 5.598 5.351 5.364 104,731,472 -0.42(-7.21%)
Mar 21, 2019 5.856 5.924 5.632 5.781 89,901,232 -0.20(-3.29%)
Mar 20, 2019 5.883 6.069 5.873 5.978 62,547,836 +0.09(+1.50%)
Mar 19, 2019 5.829 5.954 5.798 5.890 94,903,112 +0.09(+1.52%)
Mar 18, 2019 5.635 5.802 5.629 5.802 67,524,232 +0.18(+3.13%)
Mar 15, 2019 5.520 5.639 5.517 5.625 71,659,120 +0.12(+2.09%)
Mar 14, 2019 5.510 5.568 5.466 5.510 41,329,276 +0.00(+0.00%)
Mar 13, 2019 5.340 5.547 5.337 5.510 40,659,188 +0.15(+2.72%)
Mar 12, 2019 5.401 5.483 5.351 5.364 32,514,186 -0.02(-0.32%)
Mar 11, 2019 5.212 5.415 5.205 5.381 59,605,056 +0.30(+5.94%)
Mar 08, 2019 5.042 5.090 5.000 5.079 37,198,584 -0.02(-0.40%)
Mar 07, 2019 5.191 5.191 5.069 5.100 31,091,482 -0.08(-1.64%)
Mar 06, 2019 5.276 5.293 5.140 5.184 32,885,936 -0.13(-2.36%)
Mar 05, 2019 5.249 5.320 5.232 5.310 18,194,578 +0.03(+0.64%)
Mar 04, 2019 5.300 5.323 5.225 5.276 24,545,698 +0.02(+0.45%)
Mar 01, 2019 5.317 5.374 5.232 5.252 43,125,592 -0.08(-1.46%)
Feb 28, 2019 5.557 5.561 5.279 5.330 82,359,432 -0.24(-4.26%)
Feb 27, 2019 5.544 5.618 5.500 5.568 36,567,064 +0.05(+0.92%)
Feb 26, 2019 5.554 5.598 5.476 5.517 38,050,656 +0.01(+0.18%)
Feb 25, 2019 5.612 5.622 5.507 5.507 46,734,288 -0.13(-2.35%)
Feb 22, 2019 5.663 5.678 5.605 5.639 34,059,744 -0.01(-0.12%)
Feb 21, 2019 5.639 5.693 5.563 5.646 40,768,008 -0.02(-0.42%)
Feb 20, 2019 5.663 5.791 5.646 5.669 48,280,560 -0.03(-0.48%)
Feb 19, 2019 5.639 5.734 5.635 5.696 32,954,462 +0.02(+0.30%)
Feb 15, 2019 5.693 5.707 5.622 5.679 33,449,850 +0.01(+0.18%)
Feb 14, 2019 5.496 5.696 5.476 5.669 54,769,904 +0.16(+2.83%)
Feb 13, 2019 5.462 5.554 5.456 5.513 44,326,332 +0.07(+1.37%)
Feb 12, 2019 5.388 5.476 5.368 5.439 49,447,984 +0.24(+4.70%)
Feb 11, 2019 5.256 5.256 5.168 5.195 39,661,428 -0.13(-2.36%)
Feb 08, 2019 5.368 5.374 5.220 5.320 31,515,174 -0.06(-1.20%)
Feb 07, 2019 5.503 5.517 5.300 5.385 59,706,964 -0.12(-2.10%)
Feb 06, 2019 5.503 5.547 5.459 5.500 57,226,652 -0.14(-2.47%)
Feb 05, 2019 5.561 5.663 5.551 5.639 34,739,444 +0.05(+0.85%)
Feb 04, 2019 5.483 5.622 5.473 5.591 46,761,956 +0.02(+0.37%)
Feb 01, 2019 5.486 5.574 5.476 5.571 44,252,188 +0.04(+0.80%)
Jan 31, 2019 5.507 5.557 5.459 5.527 73,193,472 +0.10(+1.87%)
Jan 30, 2019 5.361 5.425 5.310 5.425 46,559,876 +0.15(+2.76%)
Jan 29, 2019 5.276 5.334 5.235 5.279 40,365,180 +0.16(+3.18%)
Jan 28, 2019 5.232 5.239 5.076 5.117 72,403,792 -0.25(-4.61%)
Jan 25, 2019 5.300 5.378 5.291 5.364 36,893,632 +0.10(+1.93%)
Jan 24, 2019 5.232 5.307 5.208 5.262 31,286,832 +0.01(+0.26%)
Jan 23, 2019 5.198 5.249 5.144 5.249 34,108,432 +0.10(+1.98%)
Jan 22, 2019 5.215 5.242 5.095 5.147 35,113,368 -0.07(-1.43%)
Jan 18, 2019 5.290 5.296 5.184 5.222 47,284,852 -0.01(-0.13%)
Jan 17, 2019 5.120 5.257 5.113 5.229 44,858,200 +0.04(+0.78%)
Jan 16, 2019 5.120 5.205 5.090 5.188 41,904,680 +0.02(+0.39%)
Jan 15, 2019 5.201 5.229 5.117 5.168 37,769,908 -0.03(-0.59%)
Jan 14, 2019 5.144 5.262 5.134 5.198 27,340,198 +0.01(+0.26%)
Jan 11, 2019 5.161 5.208 5.125 5.184 30,056,204 -0.06(-1.23%)
Jan 10, 2019 5.229 5.279 5.171 5.249 45,095,816 -0.05(-0.90%)
Jan 09, 2019 5.279 5.323 5.259 5.296 53,360,632 +0.14(+2.76%)
Jan 08, 2019 5.201 5.232 5.110 5.154 51,778,800 +0.05(+0.93%)
Jan 07, 2019 5.056 5.268 4.900 5.106 109,932,496 +0.10(+2.03%)
Jan 04, 2019 4.893 5.018 4.850 5.005 62,180,676 +0.17(+3.51%)
Jan 03, 2019 4.883 4.889 4.723 4.835 75,741,136 +0.08(+1.78%)
Jan 02, 2019 4.472 4.784 4.438 4.750 91,418,504 +0.34(+7.69%)
Dec 31, 2018 4.479 4.513 4.367 4.411 31,177,490 -0.01(-0.15%)
Dec 28, 2018 4.411 4.469 4.354 4.418 48,721,112 +0.09(+2.00%)
Dec 27, 2018 4.250 4.331 4.196 4.331 41,788,792 +0.03(+0.63%)
Dec 26, 2018 4.061 4.308 4.023 4.304 80,328,072 +0.21(+5.12%)
Dec 24, 2018 4.155 4.226 4.091 4.094 22,646,618 -0.09(-2.26%)
Dec 21, 2018 4.230 4.336 4.155 4.189 62,707,372 -0.07(-1.67%)
Dec 20, 2018 4.254 4.352 4.203 4.260 72,720,600 -0.03(-0.63%)
Dec 19, 2018 4.281 4.487 4.264 4.287 100,595,704 -0.07(-1.63%)
Dec 18, 2018 4.470 4.487 4.352 4.358 67,228,784 -0.11(-2.42%)
Dec 17, 2018 4.531 4.619 4.463 4.467 50,728,108 -0.07(-1.49%)
Dec 14, 2018 4.531 4.621 4.514 4.534 36,981,132 -0.08(-1.69%)
Dec 13, 2018 4.568 4.633 4.558 4.612 38,461,084 +0.01(+0.15%)
Dec 12, 2018 4.663 4.724 4.595 4.605 63,247,984 +0.06(+1.26%)
Dec 11, 2018 4.676 4.676 4.480 4.548 59,596,036 -0.03(-0.67%)
Dec 10, 2018 4.609 4.649 4.538 4.578 69,262,144 -0.24(-4.99%)
Dec 07, 2018 4.896 4.996 4.785 4.819 65,629,772 +0.03(+0.71%)
Dec 06, 2018 4.751 4.798 4.649 4.785 81,376,840 -0.18(-3.61%)
Dec 04, 2018 5.103 5.132 4.930 4.964 67,060,388 -0.13(-2.46%)
Dec 03, 2018 5.127 5.171 5.039 5.089 68,390,184 +0.16(+3.30%)
Nov 30, 2018 4.863 4.961 4.798 4.927 48,569,080 +0.08(+1.61%)
Nov 29, 2018 4.836 4.910 4.790 4.849 62,680,916 -0.02(-0.42%)
Nov 28, 2018 4.910 4.930 4.717 4.869 69,815,512 -0.00(-0.07%)
Nov 27, 2018 4.714 4.913 4.704 4.873 72,581,840 +0.23(+4.96%)
Nov 26, 2018 4.731 4.771 4.602 4.643 78,240,304 -0.05(-1.08%)
Nov 23, 2018 4.676 4.748 4.646 4.693 80,269,560 -0.15(-3.12%)
Nov 21, 2018 4.845 4.845 4.845 0 +0.13(+2.79%)
Nov 20, 2018 4.885 4.919 4.703 4.713 75,492,528 -0.29(-5.86%)
Nov 19, 2018 5.037 5.037 4.909 5.006 67,299,936 -0.00(-0.07%)
Nov 16, 2018 4.966 5.049 4.910 5.010 59,752,976 +0.10(+2.06%)
Nov 15, 2018 4.811 4.937 4.811 4.909 57,283,352 +0.11(+2.25%)
Nov 14, 2018 4.821 4.851 4.717 4.801 81,243,664 +0.11(+2.45%)
Nov 13, 2018 4.784 4.855 4.656 4.686 124,553,144 -0.28(-5.57%)
Nov 12, 2018 5.121 5.128 4.963 4.963 53,825,976 -0.07(-1.47%)
Nov 09, 2018 5.040 5.071 4.895 5.037 83,534,632 +0.00(+0.00%)
Nov 08, 2018 5.219 5.226 5.020 5.037 77,491,136 -0.21(-3.92%)
Nov 07, 2018 5.354 5.364 5.145 5.242 76,231,824 -0.11(-2.02%)
Nov 06, 2018 5.404 5.566 5.310 5.350 71,379,368 -0.19(-3.35%)
Nov 05, 2018 5.489 5.543 5.431 5.536 62,067,896 +0.10(+1.80%)
Nov 02, 2018 5.435 5.556 5.349 5.438 59,805,180 -0.01(-0.12%)
Nov 01, 2018 5.556 5.566 5.371 5.445 68,315,072 -0.03(-0.62%)
Oct 31, 2018 5.543 5.566 5.357 5.478 88,943,984 -0.05(-0.97%)
Oct 30, 2018 5.300 5.549 5.246 5.532 122,407,904 +0.29(+5.46%)
Oct 29, 2018 5.623 5.677 5.175 5.246 177,959,568 -0.23(-4.19%)
Oct 26, 2018 5.283 5.495 5.200 5.475 121,320,040 +0.23(+4.30%)
Oct 25, 2018 5.192 5.340 5.087 5.249 88,105,088 +0.16(+3.04%)
Oct 24, 2018 5.350 5.414 5.091 5.094 85,035,952 -0.21(-3.94%)
Oct 23, 2018 5.259 5.340 5.195 5.303 86,668,168 -0.10(-1.93%)
Oct 22, 2018 5.344 5.421 5.283 5.408 61,178,472 +0.19(+3.55%)
Oct 19, 2018 5.249 5.296 5.199 5.222 79,487,328 +0.05(+1.04%)
Oct 18, 2018 5.360 5.371 5.165 5.168 76,706,176 -0.25(-4.55%)
Oct 17, 2018 5.300 5.435 5.300 5.414 83,258,888 +0.03(+0.50%)
Oct 16, 2018 5.330 5.387 5.275 5.387 80,031,728 +0.19(+3.70%)
Oct 15, 2018 5.182 5.229 5.104 5.195 99,358,048 +0.02(+0.39%)
Oct 12, 2018 5.118 5.185 5.081 5.175 76,911,824 +0.17(+3.30%)
Oct 11, 2018 5.168 5.259 4.959 5.010 153,490,064 -0.08(-1.59%)
Oct 10, 2018 5.242 5.256 5.074 5.091 133,194,648 -0.33(-6.09%)
Oct 09, 2018 5.216 5.425 5.131 5.421 136,388,848 +0.24(+4.55%)
Oct 08, 2018 5.263 5.290 5.071 5.185 242,587,792 +0.50(+10.57%)
Oct 05, 2018 4.666 4.771 4.605 4.690 129,099,352 +0.07(+1.61%)
Oct 04, 2018 4.535 4.730 4.470 4.615 128,665,000 +0.05(+1.03%)
Oct 03, 2018 4.821 4.824 4.528 4.568 211,259,184 +0.13(+2.96%)
Oct 02, 2018 4.315 4.470 4.261 4.437 157,097,456 +0.36(+8.94%)
Oct 01, 2018 4.086 4.120 4.002 4.073 52,478,756 +0.00(+0.08%)
Sep 28, 2018 4.073 4.218 4.051 4.069 88,899,496 -0.05(-1.31%)
Sep 27, 2018 3.978 4.150 3.975 4.123 99,192,616 +0.20(+4.98%)
Sep 26, 2018 3.887 3.958 3.857 3.928 55,803,244 +0.07(+1.92%)
Sep 25, 2018 3.749 3.867 3.742 3.853 47,510,032 +0.01(+0.35%)
Sep 24, 2018 3.904 3.955 3.828 3.840 59,992,300 -0.04(-0.96%)
Sep 21, 2018 3.850 3.919 3.816 3.877 66,798,456 +0.05(+1.23%)
Sep 20, 2018 3.860 3.867 3.759 3.830 40,126,840 +0.04(+0.98%)
Sep 19, 2018 3.779 3.853 3.773 3.793 54,891,884 +0.01(+0.27%)
Sep 18, 2018 3.702 3.813 3.698 3.783 78,608,312 +0.10(+2.75%)
Sep 17, 2018 3.580 3.695 3.577 3.682 83,579,072 +0.11(+3.12%)
Sep 14, 2018 3.560 3.597 3.499 3.570 46,125,916 +0.05(+1.44%)
Sep 13, 2018 3.584 3.607 3.506 3.520 57,243,896 -0.10(-2.79%)
Sep 12, 2018 3.591 3.655 3.550 3.621 56,933,588 +0.10(+2.87%)
Sep 11, 2018 3.526 3.580 3.476 3.520 77,581,800 -0.15(-4.04%)
Sep 10, 2018 3.671 3.735 3.631 3.668 72,069,272 -0.05(-1.45%)
Sep 07, 2018 3.648 3.757 3.617 3.722 71,516,712 +0.14(+3.86%)
Sep 06, 2018 3.587 3.604 3.503 3.584 56,439,176 +0.02(+0.66%)
Sep 05, 2018 3.466 3.591 3.437 3.560 59,335,936 +0.05(+1.54%)
Sep 04, 2018 3.516 3.560 3.479 3.506 51,767,484 -0.16(-4.32%)
Aug 31, 2018 3.665 3.665 3.665 0 +0.12(+3.52%)
Aug 30, 2018 3.641 3.644 3.469 3.540 72,139,024 -0.08(-2.33%)
Aug 29, 2018 3.533 3.665 3.523 3.624 109,506,992 +0.13(+3.86%)
Aug 28, 2018 3.547 3.558 3.467 3.489 46,363,636 -0.05(-1.43%)
Aug 27, 2018 3.506 3.557 3.489 3.540 77,832,656 +0.06(+1.84%)
Aug 24, 2018 3.533 3.533 3.425 3.476 55,868,808 +0.03(+0.88%)
Aug 23, 2018 3.540 3.547 3.439 3.446 63,296,204 -0.10(-2.76%)
Aug 22, 2018 3.442 3.557 3.435 3.543 105,802,152 +0.08(+2.44%)
Aug 21, 2018 3.543 3.597 3.449 3.459 85,887,688 -0.13(-3.57%)
Aug 20, 2018 3.584 3.597 3.523 3.587 65,081,676 -0.02(-0.65%)
Aug 17, 2018 3.624 3.634 3.584 3.611 67,664,568 -0.07(-2.01%)
Aug 16, 2018 3.752 3.761 3.634 3.685 56,636,792 -0.04(-1.18%)
Aug 15, 2018 3.806 3.820 3.688 3.729 58,869,004 -0.17(-4.24%)
Aug 14, 2018 3.948 3.961 3.827 3.894 33,977,028 +0.03(+0.67%)
Aug 13, 2018 3.807 3.912 3.767 3.868 62,548,084 -0.01(-0.35%)
Aug 10, 2018 3.895 3.945 3.838 3.881 65,158,696 -0.14(-3.51%)
Aug 09, 2018 4.066 4.073 3.959 4.023 46,648,452 -0.05(-1.32%)
Aug 08, 2018 4.164 4.218 4.066 4.077 47,178,560 -0.09(-2.10%)
Aug 07, 2018 4.272 4.282 4.110 4.164 66,399,204 -0.04(-0.96%)
Aug 06, 2018 4.225 4.278 4.191 4.204 35,685,428 -0.01(-0.24%)
Aug 03, 2018 4.194 4.322 4.177 4.214 88,255,416 +0.21(+5.12%)
Aug 02, 2018 3.966 4.073 3.918 4.009 61,749,344 +0.07(+1.71%)
Aug 01, 2018 3.922 3.975 3.902 3.942 31,913,838 -0.00(-0.09%)
Jul 31, 2018 3.932 3.952 3.851 3.945 56,018,320 -0.04(-1.10%)
Jul 30, 2018 4.046 4.061 3.932 3.989 52,173,408 -0.02(-0.42%)
Jul 27, 2018 3.942 4.029 3.932 4.006 63,541,316 +0.11(+2.76%)
Jul 26, 2018 3.979 3.992 3.888 3.898 50,581,496 -0.12(-3.01%)
Jul 25, 2018 3.982 4.036 3.949 4.019 47,244,208 +0.09(+2.31%)
Jul 24, 2018 3.892 3.999 3.881 3.929 50,558,520 +0.10(+2.64%)
Jul 23, 2018 3.814 3.851 3.757 3.828 36,364,524 +0.01(+0.35%)
Jul 20, 2018 3.804 3.861 3.774 3.814 111,145,344 +0.19(+5.29%)
Jul 19, 2018 3.572 3.644 3.523 3.622 64,785,256 +0.01(+0.37%)
Jul 18, 2018 3.690 3.693 3.587 3.609 49,504,764 -0.08(-2.10%)
Jul 17, 2018 3.552 3.690 3.532 3.686 44,349,504 +0.12(+3.30%)
Jul 16, 2018 3.542 3.577 3.488 3.569 37,344,212 -0.03(-0.75%)
Jul 13, 2018 3.585 3.616 3.538 3.596 33,681,936 +0.02(+0.56%)
Jul 12, 2018 3.535 3.585 3.508 3.575 39,808,720 +0.09(+2.71%)
Jul 11, 2018 3.565 3.646 3.454 3.481 63,161,540 -0.11(-3.00%)
Jul 10, 2018 3.612 3.629 3.545 3.589 40,934,012 -0.01(-0.19%)
Jul 09, 2018 3.508 3.629 3.508 3.596 53,537,144 +0.09(+2.59%)
Jul 06, 2018 3.417 3.532 3.397 3.505 38,884,500 +0.05(+1.56%)
Jul 05, 2018 3.555 3.575 3.387 3.451 63,238,164 +0.01(+0.39%)
Jul 03, 2018 3.437 3.437 3.437 0 +0.05(+1.49%)
Jul 02, 2018 3.330 3.395 3.303 3.387 43,511,584 +0.01(+0.40%)
Jun 29, 2018 3.333 3.411 3.330 3.374 62,934,728 +0.06(+1.93%)
Jun 28, 2018 3.360 3.374 3.279 3.310 90,099,632 +0.02(+0.61%)
Jun 27, 2018 3.279 3.402 3.264 3.289 98,069,672 +0.01(+0.41%)
Jun 26, 2018 3.293 3.300 3.184 3.276 59,815,980 +0.05(+1.56%)
Jun 25, 2018 3.229 3.254 3.133 3.226 63,844,540 +0.05(+1.70%)
Jun 22, 2018 3.212 3.256 3.141 3.172 71,102,048 +0.01(+0.21%)
Jun 21, 2018 3.293 3.300 3.141 3.165 85,345,952 -0.14(-4.37%)
Jun 20, 2018 3.340 3.407 3.279 3.310 126,380,552 +0.11(+3.36%)
Jun 19, 2018 3.051 3.310 3.034 3.202 144,980,592 +0.08(+2.70%)
Jun 18, 2018 3.135 3.172 3.108 3.118 57,139,860 -0.06(-1.80%)
Jun 15, 2018 3.185 3.110 3.175 64,478,896 -0.03(-0.84%)
Jun 14, 2018 3.286 3.303 3.195 3.202 54,843,392 -0.05(-1.55%)
Jun 13, 2018 3.303 3.318 3.165 3.252 80,497,768 -0.04(-1.12%)
Jun 12, 2018 3.363 3.370 3.286 3.289 74,386,808 -0.03(-1.01%)
Jun 11, 2018 3.350 3.363 3.276 3.323 89,906,472 +0.03(+1.02%)
Jun 08, 2018 3.390 3.394 3.162 3.289 168,165,856 +0.04(+1.24%)
Jun 07, 2018 3.310 3.330 3.101 3.249 242,785,472 -0.13(-3.78%)
Jun 06, 2018 3.310 3.377 122,763,912 -0.07(-2.05%)
Jun 05, 2018 3.545 3.633 3.414 3.448 101,768,480 -0.15(-4.21%)
Jun 04, 2018 3.612 3.717 3.569 3.599 118,285,680 +0.19(+5.63%)
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.