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 )

14.57 +0.17 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2020 2.629 2.692 2.573 2.657 82,346,232 +0.00(+0.13%)
May 28, 2020 2.719 2.735 2.639 2.653 64,230,264 -0.08(-2.81%)
May 27, 2020 2.726 2.747 2.605 2.730 73,461,936 +0.08(+3.02%)
May 26, 2020 2.702 2.706 2.618 2.650 82,524,848 +0.19(+7.79%)
May 22, 2020 2.420 2.483 2.375 2.458 66,494,676 -0.04(-1.67%)
May 21, 2020 2.517 2.554 2.448 2.500 69,381,904 +0.07(+2.72%)
May 20, 2020 2.417 2.483 2.413 2.434 70,311,848 +0.09(+4.02%)
May 19, 2020 2.389 2.403 2.336 2.340 82,936,720 -0.04(-1.75%)
May 18, 2020 2.316 2.389 2.281 2.382 114,045,720 +0.26(+12.13%)
May 15, 2020 2.176 2.274 2.124 2.124 84,857,720 +0.02(+0.99%)
May 14, 2020 2.065 2.117 1.999 2.103 151,223,376 -0.03(-1.31%)
May 13, 2020 2.253 2.253 2.121 2.131 69,675,448 -0.12(-5.26%)
May 12, 2020 2.354 2.368 2.246 2.249 71,598,968 -0.03(-1.52%)
May 11, 2020 2.347 2.390 2.281 2.284 74,986,512 -0.10(-4.37%)
May 08, 2020 2.263 2.396 2.256 2.389 77,005,608 +0.18(+8.37%)
May 07, 2020 2.187 2.253 2.169 2.204 92,531,832 +0.00(+0.00%)
May 06, 2020 2.295 2.326 2.197 2.204 74,170,128 -0.14(-5.94%)
May 05, 2020 2.371 2.425 2.322 2.343 78,867,840 +0.07(+2.91%)
May 04, 2020 2.246 2.305 2.228 2.277 57,085,896 -0.01(-0.46%)
May 01, 2020 2.350 2.350 2.220 2.288 59,900,464 -0.12(-4.92%)
Apr 30, 2020 2.437 2.469 2.378 2.406 93,903,752 -0.08(-3.22%)
Apr 29, 2020 2.354 2.514 2.354 2.486 110,317,688 +0.20(+8.84%)
Apr 28, 2020 2.183 2.291 2.141 2.284 116,543,272 +0.19(+9.33%)
Apr 27, 2020 2.030 2.089 1.981 2.089 68,599,864 +0.12(+6.01%)
Apr 24, 2020 2.107 2.131 1.919 1.971 154,298,992 -0.23(-10.30%)
Apr 23, 2020 2.256 2.298 2.176 2.197 87,369,384 -0.01(-0.47%)
Apr 22, 2020 2.155 2.222 2.152 2.208 92,679,336 +0.10(+4.79%)
Apr 21, 2020 2.089 2.127 2.058 2.107 104,564,216 -0.08(-3.51%)
Apr 20, 2020 2.100 2.249 2.086 2.183 143,966,416 -0.06(-2.79%)
Apr 17, 2020 2.183 2.249 2.121 2.246 104,374,128 +0.11(+5.05%)
Apr 16, 2020 2.228 2.228 2.107 2.138 57,905,260 -0.05(-2.38%)
Apr 15, 2020 2.190 2.249 2.155 2.190 72,921,680 -0.14(-5.84%)
Apr 14, 2020 2.354 2.396 2.281 2.326 71,740,256 -0.01(-0.45%)
Apr 13, 2020 2.326 2.343 2.246 2.336 83,772,792 -0.00(-0.15%)
Apr 09, 2020 2.469 2.598 2.291 2.340 153,215,120 -0.03(-1.32%)
Apr 08, 2020 2.228 2.417 2.228 2.371 91,046,728 +0.17(+7.75%)
Apr 07, 2020 2.319 2.333 2.197 2.201 119,036,816 +0.06(+2.93%)
Apr 06, 2020 2.072 2.152 2.040 2.138 111,383,336 +0.13(+6.60%)
Apr 03, 2020 2.121 2.145 1.943 2.006 108,860,928 -0.02(-0.86%)
Apr 02, 2020 2.023 2.235 1.974 2.023 174,753,968 +0.14(+7.39%)
Apr 01, 2020 1.804 1.926 1.790 1.884 77,155,592 -0.03(-1.64%)
Mar 31, 2020 1.852 1.992 1.852 1.915 106,316,960 +0.10(+5.36%)
Mar 30, 2020 1.793 1.845 1.697 1.818 74,275,288 +0.01(+0.58%)
Mar 27, 2020 1.863 1.870 1.797 1.807 101,083,200 -0.22(-10.67%)
Mar 26, 2020 2.079 2.143 1.939 2.023 118,588,288 +0.00(+0.17%)
Mar 25, 2020 1.887 2.107 1.814 2.020 140,329,568 +0.13(+6.81%)
Mar 24, 2020 1.762 1.908 1.713 1.891 117,687,360 +0.34(+21.75%)
Mar 23, 2020 1.605 1.703 1.549 1.553 102,909,336 -0.14(-8.04%)
Mar 20, 2020 1.859 1.877 1.643 1.689 109,787,120 -0.07(-4.15%)
Mar 19, 2020 1.532 1.779 1.428 1.762 161,716,848 +0.26(+17.40%)
Mar 18, 2020 1.588 1.678 1.396 1.501 140,746,304 -0.38(-20.19%)
Mar 17, 2020 1.884 1.971 1.790 1.880 149,022,464 +0.05(+2.86%)
Mar 16, 2020 1.880 2.075 1.786 1.828 101,303,176 -0.46(-20.21%)
Mar 13, 2020 2.329 2.347 1.938 2.291 171,766,560 +0.39(+20.73%)
Mar 12, 2020 2.002 2.051 1.682 1.898 248,623,888 -0.49(-20.44%)
Mar 11, 2020 2.618 2.706 2.312 2.385 160,013,920 -0.40(-14.48%)
Mar 10, 2020 2.960 2.984 2.556 2.789 157,191,712 +0.26(+10.33%)
Mar 09, 2020 2.629 2.876 2.451 2.528 274,968,672 -1.14(-30.99%)
Mar 06, 2020 3.726 3.783 3.577 3.663 149,564,336 -0.42(-10.39%)
Mar 05, 2020 4.182 4.196 3.938 4.088 122,136,752 -0.21(-4.79%)
Mar 04, 2020 4.335 4.335 4.213 4.293 68,640,480 +0.06(+1.40%)
Mar 03, 2020 4.356 4.495 4.175 4.234 107,297,488 -0.11(-2.64%)
Mar 02, 2020 4.248 4.375 4.184 4.349 85,959,984 +0.14(+3.22%)
Feb 28, 2020 4.025 4.217 4.008 4.213 134,866,432 +0.01(+0.17%)
Feb 27, 2020 4.178 4.370 4.077 4.206 120,034,448 -0.16(-3.74%)
Feb 26, 2020 4.471 4.561 4.335 4.370 118,505,288 -0.09(-2.11%)
Feb 25, 2020 4.596 4.631 4.394 4.464 75,785,848 -0.09(-1.99%)
Feb 24, 2020 4.575 4.624 4.426 4.554 110,037,280 -0.33(-6.77%)
Feb 21, 2020 4.934 4.937 4.836 4.885 65,012,192 -0.13(-2.57%)
Feb 20, 2020 5.143 5.199 5.004 5.014 61,610,484 -0.17(-3.29%)
Feb 19, 2020 5.143 5.202 5.129 5.185 46,547,136 +0.11(+2.27%)
Feb 18, 2020 4.986 5.115 4.983 5.070 59,606,004 -0.03(-0.55%)
Feb 14, 2020 5.164 5.171 5.075 5.098 40,803,928 +0.00(+0.07%)
Feb 13, 2020 5.192 5.192 5.070 5.094 63,046,112 -0.10(-1.94%)
Feb 12, 2020 5.157 5.230 5.157 5.195 69,428,456 +0.03(+0.67%)
Feb 11, 2020 5.129 5.178 5.094 5.160 75,842,720 +0.15(+2.92%)
Feb 10, 2020 5.031 5.045 4.955 5.014 83,441,640 -0.06(-1.23%)
Feb 07, 2020 5.132 5.139 4.974 5.077 113,698,104 -0.02(-0.34%)
Feb 06, 2020 5.164 5.216 5.035 5.094 299,825,248 +0.07(+1.39%)
Feb 05, 2020 5.112 5.122 4.986 5.025 94,731,144 +0.02(+0.42%)
Feb 04, 2020 5.021 5.125 4.997 5.004 68,899,496 +0.06(+1.20%)
Feb 03, 2020 4.958 5.021 4.917 4.944 38,426,436 +0.03(+0.64%)
Jan 31, 2020 4.944 4.965 4.880 4.913 50,091,140 -0.13(-2.62%)
Jan 30, 2020 4.878 5.052 4.878 5.045 58,356,716 +0.04(+0.84%)
Jan 29, 2020 5.101 5.108 4.986 5.004 48,918,284 -0.05(-0.90%)
Jan 28, 2020 5.028 5.119 4.990 5.049 53,190,480 +0.10(+2.04%)
Jan 27, 2020 4.931 4.983 4.910 4.948 60,981,992 -0.19(-3.79%)
Jan 24, 2020 5.206 5.206 5.065 5.143 57,100,632 -0.05(-0.94%)
Jan 23, 2020 5.094 5.202 5.028 5.192 57,999,668 +0.05(+0.95%)
Jan 22, 2020 5.157 5.174 5.119 5.143 32,009,062 +0.00(+0.00%)
Jan 21, 2020 5.258 5.258 5.129 5.143 52,364,240 -0.14(-2.57%)
Jan 17, 2020 5.226 5.296 5.206 5.279 54,528,252 +0.09(+1.81%)
Jan 16, 2020 5.209 5.209 5.129 5.185 48,792,388 +0.01(+0.13%)
Jan 15, 2020 5.286 5.303 5.167 5.178 54,162,312 -0.17(-3.25%)
Jan 14, 2020 5.359 5.373 5.294 5.352 35,964,352 -0.04(-0.71%)
Jan 13, 2020 5.411 5.428 5.359 5.390 55,059,996 -0.06(-1.02%)
Jan 10, 2020 5.488 5.528 5.432 5.446 29,003,792 -0.04(-0.70%)
Jan 09, 2020 5.474 5.522 5.432 5.484 38,404,640 +0.02(+0.32%)
Jan 08, 2020 5.561 5.578 5.439 5.467 64,716,384 -0.13(-2.24%)
Jan 07, 2020 5.578 5.606 5.533 5.592 32,389,206 -0.06(-0.99%)
Jan 06, 2020 5.515 5.676 5.515 5.648 47,715,608 +0.08(+1.44%)
Jan 03, 2020 5.630 5.672 5.561 5.568 50,724,972 -0.10(-1.72%)
Jan 02, 2020 5.585 5.669 5.564 5.665 39,531,416 +0.11(+2.07%)
Dec 31, 2019 5.495 5.561 5.484 5.550 18,961,842 +0.01(+0.25%)
Dec 30, 2019 5.603 5.609 5.529 5.536 26,152,556 -0.01(-0.13%)
Dec 27, 2019 5.599 5.613 5.543 5.543 28,754,796 -0.07(-1.30%)
Dec 26, 2019 5.585 5.616 5.564 5.616 26,187,112 +0.09(+1.64%)
Dec 24, 2019 5.522 5.561 5.498 5.526 8,258,775 -0.00(-0.06%)
Dec 23, 2019 5.463 5.533 5.449 5.529 36,432,004 +0.11(+2.06%)
Dec 20, 2019 5.446 5.488 5.415 5.418 40,877,736 -0.10(-1.89%)
Dec 19, 2019 5.512 5.554 5.505 5.522 30,409,408 -0.01(-0.13%)
Dec 18, 2019 5.425 5.564 5.421 5.529 62,735,552 +0.14(+2.58%)
Dec 17, 2019 5.348 5.432 5.338 5.390 36,209,368 +0.03(+0.58%)
Dec 16, 2019 5.296 5.435 5.296 5.359 59,120,996 +0.03(+0.52%)
Dec 13, 2019 5.387 5.477 5.293 5.331 89,037,224 -0.26(-4.67%)
Dec 12, 2019 5.498 5.613 5.495 5.592 37,415,676 +0.12(+2.23%)
Dec 11, 2019 5.477 5.502 5.442 5.470 43,023,548 +0.04(+0.77%)
Dec 10, 2019 5.425 5.432 5.383 5.428 32,898,804 +0.01(+0.19%)
Dec 09, 2019 5.320 5.448 5.320 5.418 37,868,880 +0.02(+0.32%)
Dec 06, 2019 5.352 5.428 5.343 5.401 34,508,972 +0.10(+1.91%)
Dec 05, 2019 5.226 5.359 5.213 5.300 56,114,264 +0.13(+2.56%)
Dec 04, 2019 5.181 5.213 5.153 5.167 52,666,848 +0.06(+1.09%)
Dec 03, 2019 5.119 5.150 5.066 5.112 34,115,352 -0.02(-0.34%)
Dec 02, 2019 5.195 5.199 5.125 5.129 34,689,508 +0.00(+0.00%)
Nov 29, 2019 5.181 5.181 5.099 5.129 26,052,608 -0.02(-0.47%)
Nov 27, 2019 5.150 5.181 5.096 5.153 40,730,696 +0.01(+0.27%)
Nov 26, 2019 5.209 5.213 5.073 5.139 59,246,936 -0.16(-3.02%)
Nov 25, 2019 5.303 5.320 5.254 5.300 31,754,512 -0.01(-0.20%)
Nov 22, 2019 5.362 5.418 5.296 5.310 55,664,096 +0.02(+0.33%)
Nov 21, 2019 5.188 5.296 5.157 5.293 70,269,640 +0.11(+2.22%)
Nov 20, 2019 5.188 5.240 5.174 5.178 45,844,480 +0.01(+0.13%)
Nov 19, 2019 5.247 5.254 5.160 5.171 55,803,628 -0.09(-1.66%)
Nov 18, 2019 5.317 5.334 5.240 5.258 36,347,604 -0.12(-2.20%)
Nov 15, 2019 5.286 5.401 5.286 5.376 20,957,538 +0.11(+2.12%)
Nov 14, 2019 5.383 5.401 5.247 5.265 54,788,772 -0.10(-1.82%)
Nov 13, 2019 5.366 5.420 5.331 5.362 59,365,120 -0.08(-1.53%)
Nov 12, 2019 5.495 5.547 5.429 5.446 52,484,964 -0.09(-1.64%)
Nov 11, 2019 5.454 5.554 5.440 5.537 35,425,756 +0.06(+1.14%)
Nov 08, 2019 5.512 5.589 5.447 5.474 69,495,048 -0.18(-3.12%)
Nov 07, 2019 5.519 5.686 5.512 5.651 56,289,520 +0.13(+2.38%)
Nov 06, 2019 5.419 5.627 5.372 5.519 109,564,240 -0.14(-2.51%)
Nov 05, 2019 5.620 5.679 5.613 5.661 73,329,312 -0.01(-0.18%)
Nov 04, 2019 5.703 5.755 5.616 5.672 95,607,304 -0.02(-0.30%)
Nov 01, 2019 5.692 5.827 5.606 5.689 105,768,672 +0.07(+1.23%)
Oct 31, 2019 5.609 5.644 5.517 5.620 65,740,660 +0.00(+0.00%)
Oct 30, 2019 5.512 5.634 5.464 5.620 71,156,672 +0.07(+1.25%)
Oct 29, 2019 5.478 5.609 5.478 5.551 50,331,060 +0.01(+0.25%)
Oct 28, 2019 5.509 5.567 5.468 5.537 48,088,360 +0.05(+0.95%)
Oct 25, 2019 5.440 5.554 5.426 5.485 73,454,936 +0.21(+3.93%)
Oct 24, 2019 5.429 5.436 5.239 5.277 65,225,040 -0.11(-2.12%)
Oct 23, 2019 5.291 5.398 5.277 5.391 58,413,800 +0.11(+2.10%)
Oct 22, 2019 5.118 5.339 5.115 5.281 75,276,728 +0.21(+4.23%)
Oct 21, 2019 5.011 5.070 4.997 5.066 26,596,838 +0.04(+0.76%)
Oct 18, 2019 5.049 5.097 5.014 5.028 43,545,228 +0.03(+0.69%)
Oct 17, 2019 5.097 5.111 4.961 4.993 45,086,020 -0.08(-1.50%)
Oct 16, 2019 4.942 5.070 4.936 5.070 34,726,848 +0.09(+1.74%)
Oct 15, 2019 4.980 5.045 4.945 4.983 28,327,942 +0.01(+0.21%)
Oct 14, 2019 4.914 4.976 4.890 4.973 24,470,524 -0.01(-0.21%)
Oct 11, 2019 4.942 5.025 4.942 4.983 38,717,528 +0.11(+2.20%)
Oct 10, 2019 4.872 4.931 4.827 4.876 34,949,292 -0.01(-0.14%)
Oct 09, 2019 4.841 4.910 4.782 4.883 28,610,154 +0.12(+2.47%)
Oct 08, 2019 4.789 4.862 4.758 4.765 39,697,600 -0.02(-0.36%)
Oct 07, 2019 4.872 4.916 4.769 4.782 31,894,196 -0.13(-2.61%)
Oct 04, 2019 4.924 4.942 4.831 4.910 39,866,804 +0.01(+0.28%)
Oct 03, 2019 4.827 4.907 4.796 4.897 45,275,748 +0.04(+0.93%)
Oct 02, 2019 4.917 4.917 4.796 4.852 40,900,864 -0.11(-2.30%)
Oct 01, 2019 5.011 5.021 4.943 4.966 35,601,672 -0.04(-0.83%)
Sep 30, 2019 5.031 5.045 4.995 5.007 15,495,369 -0.04(-0.89%)
Sep 27, 2019 5.021 5.135 5.018 5.052 26,106,446 +0.01(+0.21%)
Sep 26, 2019 5.042 5.056 4.983 5.042 26,297,802 +0.04(+0.76%)
Sep 25, 2019 4.900 5.011 4.874 5.004 26,864,414 +0.02(+0.42%)
Sep 24, 2019 5.045 5.045 4.955 4.983 17,511,380 -0.06(-1.10%)
Sep 23, 2019 4.997 5.068 4.993 5.038 21,585,528 +0.01(+0.14%)
Sep 20, 2019 5.011 5.042 4.973 5.031 26,307,864 +0.00(+0.07%)
Sep 19, 2019 5.125 5.149 5.021 5.028 28,873,914 -0.03(-0.62%)
Sep 18, 2019 5.104 5.135 5.056 5.059 24,865,146 -0.11(-2.14%)
Sep 17, 2019 5.149 5.177 5.044 5.170 42,100,572 -0.05(-0.93%)
Sep 16, 2019 5.170 5.291 5.139 5.218 84,814,080 +0.19(+3.71%)
Sep 13, 2019 5.104 5.132 5.007 5.031 25,133,162 -0.06(-1.16%)
Sep 12, 2019 5.028 5.104 4.990 5.090 29,187,156 +0.05(+0.96%)
Sep 11, 2019 5.104 5.149 5.004 5.042 46,253,596 -0.01(-0.27%)
Sep 10, 2019 5.014 5.118 4.966 5.056 57,022,372 +0.03(+0.62%)
Sep 09, 2019 4.997 5.059 4.985 5.025 58,189,680 +0.08(+1.54%)
Sep 06, 2019 4.921 5.007 4.893 4.948 32,350,434 +0.06(+1.13%)
Sep 05, 2019 4.938 4.971 4.886 4.893 40,740,324 +0.06(+1.14%)
Sep 04, 2019 4.807 4.879 4.784 4.838 54,051,688 +0.20(+4.33%)
Sep 03, 2019 4.602 4.675 4.582 4.637 42,748,708 -0.05(-1.11%)
Aug 30, 2019 4.717 4.737 4.649 4.689 31,252,022 +0.05(+1.12%)
Aug 29, 2019 4.589 4.665 4.535 4.637 45,153,956 +0.11(+2.45%)
Aug 28, 2019 4.509 4.557 4.464 4.526 32,832,552 +0.06(+1.24%)
Aug 27, 2019 4.478 4.549 4.402 4.471 51,458,192 +0.04(+1.02%)
Aug 26, 2019 4.509 4.526 4.388 4.426 50,464,436 -0.06(-1.39%)
Aug 23, 2019 4.623 4.706 4.474 4.488 64,061,356 -0.22(-4.63%)
Aug 22, 2019 4.803 4.810 4.675 4.706 34,382,916 -0.07(-1.52%)
Aug 21, 2019 4.630 4.886 4.571 4.779 103,083,392 +0.25(+5.58%)
Aug 20, 2019 4.492 4.582 4.474 4.526 39,301,712 -0.01(-0.30%)
Aug 19, 2019 4.630 4.651 4.502 4.540 46,353,776 -0.04(-0.83%)
Aug 16, 2019 4.637 4.668 4.537 4.578 42,025,484 -0.04(-0.90%)
Aug 15, 2019 4.602 4.649 4.499 4.620 46,052,164 -0.01(-0.30%)
Aug 14, 2019 4.717 4.734 4.620 4.634 51,654,756 -0.24(-4.97%)
Aug 13, 2019 4.741 4.924 4.717 4.876 37,596,028 +0.03(+0.64%)
Aug 12, 2019 4.858 4.872 4.810 4.845 32,449,292 -0.18(-3.51%)
Aug 09, 2019 5.066 5.125 5.007 5.021 34,388,900 -0.04(-0.82%)
Aug 08, 2019 5.011 5.066 4.957 5.063 53,797,060 +0.15(+3.10%)
Aug 07, 2019 4.796 4.921 4.755 4.910 70,274,816 -0.04(-0.91%)
Aug 06, 2019 5.011 5.028 4.914 4.955 60,824,244 +0.05(+0.99%)
Aug 05, 2019 5.004 5.011 4.874 4.907 65,210,536 -0.27(-5.15%)
Aug 02, 2019 5.270 5.312 5.130 5.173 64,655,784 +0.08(+1.56%)
Aug 01, 2019 5.187 5.270 4.993 5.094 69,072,768 -0.11(-2.19%)
Jul 31, 2019 5.294 5.301 5.147 5.208 46,703,136 -0.03(-0.53%)
Jul 30, 2019 5.263 5.281 5.218 5.236 38,078,980 -0.03(-0.66%)
Jul 29, 2019 5.198 5.281 5.173 5.270 31,261,084 +0.06(+1.06%)
Jul 26, 2019 5.339 5.343 5.191 5.215 55,857,216 -0.14(-2.65%)
Jul 25, 2019 5.474 5.478 5.350 5.357 38,391,140 -0.13(-2.40%)
Jul 24, 2019 5.561 5.608 5.485 5.488 32,101,866 -0.07(-1.31%)
Jul 23, 2019 5.547 5.564 5.502 5.561 46,392,996 +0.03(+0.50%)
Jul 22, 2019 5.578 5.596 5.521 5.533 27,234,074 +0.00(+0.00%)
Jul 19, 2019 5.571 5.575 5.502 5.533 31,401,136 -0.05(-0.87%)
Jul 18, 2019 5.596 5.602 5.519 5.582 29,921,666 -0.01(-0.19%)
Jul 17, 2019 5.630 5.630 5.547 5.592 32,909,778 -0.01(-0.19%)
Jul 16, 2019 5.692 5.725 5.580 5.602 37,513,812 -0.10(-1.82%)
Jul 15, 2019 5.817 5.841 5.699 5.706 35,632,300 -0.12(-2.02%)
Jul 12, 2019 5.775 5.864 5.765 5.824 56,177,408 +0.05(+0.84%)
Jul 11, 2019 5.682 5.782 5.672 5.775 67,133,456 +0.14(+2.52%)
Jul 10, 2019 5.658 5.682 5.620 5.634 68,479,816 +0.08(+1.43%)
Jul 09, 2019 5.502 5.573 5.461 5.554 39,186,468 +0.02(+0.31%)
Jul 08, 2019 5.461 5.547 5.436 5.537 50,982,760 +0.11(+2.04%)
Jul 05, 2019 5.402 5.471 5.381 5.426 31,297,102 +0.12(+2.28%)
Jul 03, 2019 5.288 5.346 5.272 5.305 21,393,472 +0.03(+0.66%)
Jul 02, 2019 5.343 5.353 5.236 5.270 52,196,956 -0.09(-1.68%)
Jul 01, 2019 5.526 5.537 5.353 5.360 49,612,408 -0.03(-0.51%)
Jun 28, 2019 5.436 5.492 5.341 5.388 34,403,636 +0.01(+0.19%)
Jun 27, 2019 5.426 5.438 5.284 5.378 87,707,464 -0.11(-2.02%)
Jun 26, 2019 5.523 5.557 5.461 5.488 168,303,920 -0.04(-0.75%)
Jun 25, 2019 5.647 5.658 5.485 5.530 61,955,088 -0.21(-3.68%)
Jun 24, 2019 5.717 5.765 5.692 5.741 42,756,476 -0.01(-0.18%)
Jun 21, 2019 5.682 5.782 5.682 5.751 50,098,424 +0.09(+1.53%)
Jun 20, 2019 5.564 5.710 5.564 5.665 44,142,428 +0.15(+2.70%)
Jun 19, 2019 5.426 5.516 5.410 5.516 33,043,134 +0.05(+0.95%)
Jun 18, 2019 5.409 5.499 5.405 5.464 32,093,856 +0.11(+2.13%)
Jun 17, 2019 5.339 5.421 5.329 5.350 24,457,468 +0.02(+0.39%)
Jun 14, 2019 5.322 5.360 5.277 5.329 33,426,596 -0.02(-0.45%)
Jun 13, 2019 5.388 5.419 5.339 5.353 36,670,520 +0.09(+1.71%)
Jun 12, 2019 5.315 5.378 5.237 5.263 36,425,068 -0.11(-2.00%)
Jun 11, 2019 5.260 5.391 5.246 5.371 39,870,108 +0.16(+2.99%)
Jun 10, 2019 5.267 5.312 5.184 5.215 46,913,088 -0.11(-2.02%)
Jun 07, 2019 5.218 5.326 5.218 5.322 39,538,232 +0.15(+2.88%)
Jun 06, 2019 5.142 5.243 5.080 5.173 30,989,454 +0.08(+1.63%)
Jun 05, 2019 5.201 5.212 5.033 5.090 40,677,208 -0.11(-2.13%)
Jun 04, 2019 5.153 5.205 5.139 5.201 25,394,482 +0.09(+1.76%)
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.