Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 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 (%)
Feb 28, 2022 14.14 14.34 13.94 14.29 31,910,124 +0.10(+0.70%)
Feb 25, 2022 13.86 14.20 13.88 14.19 37,419,452 +0.24(+1.72%)
Feb 24, 2022 14.63 14.67 13.56 13.95 54,038,436 -0.61(-4.19%)
Feb 23, 2022 14.62 14.69 14.40 14.56 39,996,288 +0.24(+1.68%)
Feb 22, 2022 14.71 14.72 14.14 14.32 39,061,664 +0.31(+2.21%)
Feb 18, 2022 14.01 0 +0.04(+0.29%)
Feb 17, 2022 14.06 14.14 13.87 13.97 21,530,754 -0.24(-1.69%)
Feb 16, 2022 14.04 14.44 14.03 14.21 30,163,694 +0.44(+3.20%)
Feb 15, 2022 13.72 13.78 13.47 13.77 27,568,646 -0.21(-1.50%)
Feb 14, 2022 14.18 14.21 13.79 13.98 35,716,664 -0.21(-1.48%)
Feb 11, 2022 13.75 14.31 13.67 14.19 44,724,928 +0.60(+4.42%)
Feb 10, 2022 13.49 13.92 13.48 13.59 30,703,546 +0.17(+1.27%)
Feb 09, 2022 13.43 13.67 13.32 13.42 27,738,748 +0.12(+0.90%)
Feb 08, 2022 13.29 13.33 13.08 13.30 45,298,980 -0.26(-1.92%)
Feb 07, 2022 13.47 13.64 13.34 13.56 24,237,780 +0.00(+0.00%)
Feb 04, 2022 13.52 13.76 13.33 13.56 32,862,632 +0.22(+1.65%)
Feb 03, 2022 13.25 13.11 13.34 33,700,136 -0.19(-1.40%)
Feb 02, 2022 13.68 13.68 13.34 13.53 24,886,864 -0.32(-2.31%)
Feb 01, 2022 13.24 13.88 13.24 13.85 31,429,804 +0.50(+3.75%)
Jan 31, 2022 13.28 13.46 13.35 34,119,072 -0.03(-0.22%)
Jan 28, 2022 13.78 14.06 13.18 13.38 52,073,784 -0.40(-2.90%)
Jan 27, 2022 13.95 13.99 13.50 13.78 46,722,912 +0.17(+1.25%)
Jan 26, 2022 13.43 13.85 13.38 13.61 62,922,348 +0.45(+3.42%)
Jan 25, 2022 12.57 13.27 12.45 13.16 49,099,460 +0.52(+4.11%)
Jan 24, 2022 12.52 12.65 12.10 12.64 45,882,244 -0.03(-0.24%)
Jan 21, 2022 12.68 12.89 12.63 12.67 30,354,680 +0.02(+0.16%)
Jan 20, 2022 12.78 12.93 12.62 12.65 37,769,080 +0.04(+0.32%)
Jan 19, 2022 12.66 12.88 12.57 12.61 33,841,672 +0.15(+1.20%)
Jan 18, 2022 12.57 12.65 12.14 12.46 41,079,296 -0.15(-1.19%)
Jan 14, 2022 12.61 0 +0.31(+2.52%)
Jan 13, 2022 12.15 12.54 12.14 12.30 53,675,168 +0.28(+2.33%)
Jan 12, 2022 11.72 12.07 11.70 12.02 49,167,840 +0.44(+3.80%)
Jan 11, 2022 10.92 11.59 10.89 11.58 42,583,536 +0.75(+6.93%)
Jan 10, 2022 10.93 10.98 10.71 10.83 30,332,900 -0.18(-1.63%)
Jan 07, 2022 10.84 11.04 10.82 11.01 22,490,776 +0.18(+1.66%)
Jan 06, 2022 10.98 11.07 10.77 10.83 25,471,820 +0.10(+0.93%)
Jan 05, 2022 11.22 11.29 10.72 10.73 33,926,080 -0.55(-4.88%)
Jan 04, 2022 11.07 11.39 11.05 11.28 24,808,534 +0.13(+1.17%)
Jan 03, 2022 11.02 11.22 10.97 11.15 20,664,940 +0.17(+1.55%)
Dec 31, 2021 11.06 11.08 10.96 10.98 10,765,319 -0.01(-0.09%)
Dec 30, 2021 11.03 11.18 10.99 10.99 19,315,542 +0.09(+0.83%)
Dec 29, 2021 10.98 11.09 10.83 10.90 20,433,028 -0.20(-1.80%)
Dec 28, 2021 11.06 11.16 11.02 11.10 15,797,732 +0.02(+0.18%)
Dec 27, 2021 10.80 11.11 10.70 11.08 21,628,930 +0.29(+2.69%)
Dec 23, 2021 10.72 10.85 10.60 10.79 20,405,068 +0.09(+0.84%)
Dec 22, 2021 10.54 10.75 10.50 10.70 18,128,712 +0.13(+1.23%)
Dec 21, 2021 10.72 10.77 10.55 10.57 23,552,588 -0.01(-0.09%)
Dec 20, 2021 10.42 10.64 10.39 10.58 29,508,244 -0.21(-1.95%)
Dec 17, 2021 10.92 10.98 10.76 10.79 20,495,136 -0.32(-2.88%)
Dec 16, 2021 11.09 11.27 11.03 11.11 27,787,718 +0.24(+2.21%)
Dec 15, 2021 10.81 10.91 10.66 10.87 21,816,858 -0.02(-0.18%)
Dec 14, 2021 11.14 11.27 10.87 10.89 21,008,600 -0.16(-1.45%)
Dec 13, 2021 11.27 11.30 10.98 11.05 20,997,596 -0.22(-1.95%)
Dec 10, 2021 11.23 11.30 11.15 11.27 13,605,111 +0.07(+0.63%)
Dec 09, 2021 11.05 11.22 11.02 11.20 18,550,432 -0.11(-0.97%)
Dec 08, 2021 11.31 11.43 11.24 11.31 35,444,580 +0.16(+1.43%)
Dec 07, 2021 10.88 11.17 10.81 11.15 36,291,472 +0.40(+3.72%)
Dec 06, 2021 10.66 10.83 10.57 10.75 32,812,996 +0.12(+1.13%)
Dec 03, 2021 10.59 10.69 10.38 10.63 45,500,740 +0.16(+1.53%)
Dec 02, 2021 9.620 10.50 9.580 10.47 53,022,116 -0.17(-1.60%)
Dec 01, 2021 11.00 11.14 10.63 10.64 37,496,024 -0.03(-0.28%)
Nov 30, 2021 10.70 10.84 10.44 10.67 34,343,696 -0.14(-1.30%)
Nov 29, 2021 10.71 10.88 10.45 10.81 31,872,656 +0.34(+3.25%)
Nov 26, 2021 10.60 10.60 10.25 10.47 30,237,140 -0.01(-0.10%)
Nov 24, 2021 10.22 10.50 10.18 10.48 20,753,102 +0.19(+1.85%)
Nov 23, 2021 9.950 10.35 9.910 10.29 26,624,966 +0.52(+5.32%)
Nov 22, 2021 9.950 10.14 9.760 9.770 25,327,604 +0.03(+0.31%)
Nov 19, 2021 9.840 9.880 9.670 9.740 19,438,596 -0.14(-1.42%)
Nov 18, 2021 9.950 10.01 9.880 9.880 22,475,644 -0.16(-1.59%)
Nov 17, 2021 10.26 10.34 9.980 10.04 19,624,484 -0.25(-2.43%)
Nov 16, 2021 10.23 10.35 10.06 10.29 20,551,716 -0.04(-0.39%)
Nov 15, 2021 10.25 10.42 10.12 10.33 14,918,210 +0.10(+0.98%)
Nov 12, 2021 10.05 10.23 9.905 10.23 20,201,452 +0.13(+1.29%)
Nov 11, 2021 10.11 10.25 10.06 10.10 19,209,160 -0.04(-0.39%)
Nov 10, 2021 10.16 10.14 26,921,116 +0.06(+0.60%)
Nov 09, 2021 10.07 10.16 9.970 10.08 26,492,328 +0.24(+2.44%)
Nov 08, 2021 9.740 9.970 9.740 9.840 25,268,496 +0.12(+1.23%)
Nov 05, 2021 9.750 9.865 9.600 9.720 25,259,996 +0.19(+1.99%)
Nov 04, 2021 9.870 9.900 9.475 9.530 40,778,260 -0.37(-3.74%)
Nov 03, 2021 9.940 10.13 9.820 9.900 35,911,252 -0.17(-1.69%)
Nov 02, 2021 10.11 10.15 9.935 10.07 17,393,172 -0.13(-1.27%)
Nov 01, 2021 9.990 10.29 9.910 10.20 40,050,920 +0.38(+3.87%)
Oct 29, 2021 10.33 10.43 9.755 9.820 58,732,496 -0.74(-7.01%)
Oct 28, 2021 10.39 10.60 10.36 10.56 31,512,224 +0.07(+0.67%)
Oct 27, 2021 10.60 10.66 10.44 10.49 26,362,196 -0.05(-0.47%)
Oct 26, 2021 10.57 10.54 29,391,832 -0.17(-1.59%)
Oct 25, 2021 10.26 10.74 10.26 10.71 49,908,492 +0.76(+7.64%)
Oct 22, 2021 9.810 10.05 9.360 9.950 88,262,256 -0.10(-1.00%)
Oct 21, 2021 10.34 10.39 9.840 10.05 42,503,016 -0.63(-5.90%)
Oct 20, 2021 10.41 10.78 10.35 10.68 28,095,776 +0.34(+3.29%)
Oct 19, 2021 10.79 10.82 10.26 10.34 51,397,000 -0.62(-5.66%)
Oct 18, 2021 10.91 11.05 10.82 10.96 19,382,532 -0.13(-1.17%)
Oct 15, 2021 10.99 11.15 10.93 11.09 16,793,908 +0.16(+1.46%)
Oct 14, 2021 11.17 11.19 10.89 10.93 24,369,792 -0.12(-1.09%)
Oct 13, 2021 10.76 11.07 10.72 11.05 22,858,628 +0.33(+3.08%)
Oct 12, 2021 10.79 10.91 10.57 10.72 14,851,521 +0.00(+0.00%)
Oct 11, 2021 11.00 11.07 10.72 10.72 26,379,598 -0.10(-0.92%)
Oct 08, 2021 10.82 11.00 10.72 10.82 22,101,798 +0.18(+1.69%)
Oct 07, 2021 10.65 10.73 10.44 10.64 17,954,174 -0.04(-0.37%)
Oct 06, 2021 10.68 10.77 10.52 10.68 22,002,204 -0.29(-2.64%)
Oct 05, 2021 10.98 11.08 10.86 10.97 30,577,352 +0.16(+1.48%)
Oct 04, 2021 10.69 10.88 10.64 10.81 30,275,836 +0.07(+0.65%)
Oct 01, 2021 10.43 10.76 10.43 10.74 22,651,662 +0.40(+3.87%)
Sep 30, 2021 10.40 10.50 10.25 10.34 20,376,538 -0.04(-0.39%)
Sep 29, 2021 10.30 10.54 10.14 10.38 22,276,730 +0.13(+1.27%)
Sep 28, 2021 10.57 10.71 10.16 10.25 35,119,408 -0.20(-1.91%)
Sep 27, 2021 10.46 10.62 10.18 10.45 39,602,176 +0.15(+1.46%)
Sep 24, 2021 10.21 10.46 10.19 10.30 17,547,052 -0.09(-0.87%)
Sep 23, 2021 10.09 10.41 10.04 10.39 20,047,948 +0.41(+4.11%)
Sep 22, 2021 9.940 10.18 9.910 9.980 25,128,832 +0.27(+2.78%)
Sep 21, 2021 9.670 9.800 9.460 9.710 23,982,964 +0.19(+2.00%)
Sep 20, 2021 9.420 9.540 9.200 9.520 35,364,816 -0.19(-1.96%)
Sep 17, 2021 9.990 10.04 9.700 9.710 33,466,248 -0.47(-4.62%)
Sep 16, 2021 10.23 10.24 9.970 10.18 19,471,444 -0.10(-0.97%)
Sep 15, 2021 10.21 10.41 10.15 10.28 20,237,540 +0.10(+0.98%)
Sep 14, 2021 10.27 10.33 10.07 10.18 20,379,978 -0.13(-1.26%)
Sep 13, 2021 10.16 10.40 10.08 10.31 21,638,116 +0.37(+3.72%)
Sep 10, 2021 10.15 10.26 9.920 9.940 24,739,876 -0.03(-0.30%)
Sep 09, 2021 9.810 10.19 9.480 9.970 63,848,872 +0.22(+2.26%)
Sep 08, 2021 10.37 10.48 9.710 9.750 46,887,016 -0.80(-7.58%)
Sep 07, 2021 10.43 10.84 10.45 10.55 20,882,508 +0.10(+0.96%)
Sep 03, 2021 10.63 10.64 10.42 10.45 18,774,008 -0.15(-1.42%)
Sep 02, 2021 10.65 11.01 10.55 10.60 27,213,904 -0.17(-1.58%)
Sep 01, 2021 10.67 10.90 10.60 10.77 26,039,204 -0.07(-0.65%)
Aug 31, 2021 11.06 11.11 10.73 10.84 30,313,816 -0.19(-1.72%)
Aug 30, 2021 11.19 11.26 11.00 11.03 29,425,002 -0.18(-1.61%)
Aug 27, 2021 10.85 11.22 10.85 11.21 30,691,172 +0.44(+4.09%)
Aug 26, 2021 10.90 10.96 10.74 10.77 18,014,376 -0.12(-1.10%)
Aug 25, 2021 10.77 10.93 10.68 10.89 14,737,208 +0.09(+0.83%)
Aug 24, 2021 10.55 10.81 10.52 10.80 14,494,580 +0.38(+3.65%)
Aug 23, 2021 10.24 10.46 10.21 10.42 29,731,540 +0.32(+3.17%)
Aug 20, 2021 9.820 10.12 9.760 10.10 27,666,692 +0.01(+0.10%)
Aug 19, 2021 10.02 10.18 9.910 10.09 21,072,420 -0.15(-1.46%)
Aug 18, 2021 10.48 10.56 10.24 10.24 20,308,244 -0.32(-3.03%)
Aug 17, 2021 10.50 10.86 10.36 10.56 26,989,492 -0.59(-5.29%)
Aug 16, 2021 11.23 11.27 11.04 11.15 23,517,672 -0.19(-1.68%)
Aug 13, 2021 11.22 11.48 11.17 11.34 18,640,504 +0.08(+0.71%)
Aug 12, 2021 11.24 11.39 11.13 11.26 22,488,444 -0.02(-0.18%)
Aug 11, 2021 11.05 11.35 11.00 11.28 20,633,410 +0.15(+1.35%)
Aug 10, 2021 11.11 11.34 11.05 11.13 31,376,418 +0.08(+0.72%)
Aug 09, 2021 11.00 11.07 10.73 11.05 27,139,270 -0.13(-1.16%)
Aug 06, 2021 11.23 11.25 11.01 11.18 36,484,508 -0.09(-0.80%)
Aug 05, 2021 11.29 11.69 11.12 11.27 76,516,384 +0.95(+9.21%)
Aug 04, 2021 10.55 10.57 10.12 10.32 32,604,000 -0.37(-3.46%)
Aug 03, 2021 10.30 10.72 10.15 10.69 29,757,430 +0.05(+0.47%)
Aug 02, 2021 10.81 11.02 10.60 10.64 21,875,992 -0.03(-0.28%)
Jul 30, 2021 11.03 11.12 10.61 10.67 24,680,154 -0.51(-4.56%)
Jul 29, 2021 11.11 11.28 11.03 11.18 16,613,506 +0.11(+0.99%)
Jul 28, 2021 10.87 11.11 10.75 11.07 21,585,244 +0.24(+2.22%)
Jul 27, 2021 10.74 10.87 10.64 10.83 17,476,330 -0.03(-0.28%)
Jul 26, 2021 10.55 10.87 10.55 10.86 17,078,956 +0.32(+3.04%)
Jul 23, 2021 10.75 10.79 10.49 10.54 14,076,912 -0.12(-1.13%)
Jul 22, 2021 10.68 10.76 10.53 10.66 15,157,914 -0.04(-0.37%)
Jul 21, 2021 10.48 10.78 10.45 10.70 21,620,244 +0.24(+2.29%)
Jul 20, 2021 10.08 10.58 9.975 10.46 25,425,672 +0.27(+2.65%)
Jul 19, 2021 10.36 10.43 10.10 10.19 30,191,914 -0.49(-4.59%)
Jul 16, 2021 10.97 10.98 10.54 10.68 20,860,702 -0.15(-1.39%)
Jul 15, 2021 11.04 11.18 10.78 10.83 22,300,844 -0.34(-3.04%)
Jul 14, 2021 11.31 11.39 11.11 11.17 23,993,384 +0.11(+0.99%)
Jul 13, 2021 10.95 11.11 10.86 11.06 16,181,323 +0.03(+0.27%)
Jul 12, 2021 10.80 11.05 10.70 11.03 18,279,868 +0.14(+1.29%)
Jul 09, 2021 10.87 10.97 10.74 10.89 15,095,047 +0.11(+1.02%)
Jul 08, 2021 10.75 10.90 10.59 10.78 25,259,188 -0.24(-2.18%)
Jul 07, 2021 11.04 11.08 10.77 11.02 35,695,924 -0.03(-0.27%)
Jul 06, 2021 11.44 11.52 11.03 11.05 37,172,836 -0.87(-7.30%)
Jul 02, 2021 11.86 11.97 11.62 11.92 19,347,520 +0.13(+1.10%)
Jul 01, 2021 12.38 12.38 11.76 11.79 37,909,968 -0.44(-3.60%)
Jun 30, 2021 11.83 12.28 11.80 12.23 47,153,240 +0.17(+1.41%)
Jun 29, 2021 11.89 12.06 11.70 12.06 32,933,376 +0.18(+1.52%)
Jun 28, 2021 11.93 11.96 11.73 11.88 28,834,460 -0.07(-0.59%)
Jun 25, 2021 12.15 12.25 11.85 11.95 44,478,860 -0.21(-1.73%)
Jun 24, 2021 11.99 12.25 11.91 12.16 31,997,572 +0.24(+2.01%)
Jun 23, 2021 11.88 12.10 11.76 11.92 32,070,180 +0.10(+0.85%)
Jun 22, 2021 11.65 11.92 11.50 11.82 31,471,530 +0.13(+1.11%)
Jun 21, 2021 11.55 11.73 11.44 11.69 23,215,864 +0.32(+2.81%)
Jun 18, 2021 11.37 11.41 11.20 11.37 35,907,980 -0.04(-0.35%)
Jun 17, 2021 11.77 11.83 11.30 11.41 35,140,436 -0.39(-3.31%)
Jun 16, 2021 11.75 11.84 11.48 11.80 31,998,582 +0.10(+0.85%)
Jun 15, 2021 11.56 11.74 11.42 11.70 20,324,744 +0.18(+1.56%)
Jun 14, 2021 11.74 11.86 11.46 11.52 27,216,288 +0.06(+0.52%)
Jun 11, 2021 11.66 11.68 11.37 11.46 37,540,200 -0.21(-1.80%)
Jun 10, 2021 11.78 11.88 11.58 11.67 35,405,460 -0.04(-0.34%)
Jun 09, 2021 11.73 11.87 11.58 11.71 72,792,464 -0.04(-0.34%)
Jun 08, 2021 11.32 11.76 11.22 11.75 87,818,168 +0.32(+2.80%)
Jun 07, 2021 11.35 11.60 11.24 11.43 62,575,492 -0.16(-1.38%)
Jun 04, 2021 11.35 11.62 11.28 11.59 57,259,384 +0.31(+2.75%)
Jun 03, 2021 11.20 11.36 11.08 11.28 61,887,708 -0.02(-0.18%)
Jun 02, 2021 10.52 11.32 10.51 11.30 110,218,392 +0.67(+6.30%)
Jun 01, 2021 10.54 10.64 10.33 10.63 62,862,816 +0.42(+4.11%)
May 28, 2021 9.850 10.23 9.790 10.21 54,016,096 +0.63(+6.58%)
May 27, 2021 9.590 9.640 9.470 9.580 22,936,160 +0.03(+0.31%)
May 26, 2021 9.380 9.560 9.340 9.550 26,153,684 +0.16(+1.70%)
May 25, 2021 9.660 9.670 9.380 9.390 24,307,388 -0.19(-1.98%)
May 24, 2021 9.520 9.645 9.450 9.580 20,719,974 +0.16(+1.70%)
May 21, 2021 9.520 9.616 9.410 9.420 26,837,928 -0.07(-0.74%)
May 20, 2021 9.590 9.605 9.410 9.490 32,913,296 -0.07(-0.73%)
May 19, 2021 9.570 9.670 9.430 9.560 27,308,410 -0.16(-1.65%)
May 18, 2021 9.810 9.860 9.630 9.720 26,138,224 -0.09(-0.92%)
May 17, 2021 9.640 9.840 9.610 9.810 26,114,764 +0.13(+1.34%)
May 14, 2021 9.520 9.730 9.475 9.680 40,103,628 +0.46(+4.99%)
May 13, 2021 9.170 9.250 8.952 9.220 33,185,508 +0.10(+1.10%)
May 12, 2021 9.420 9.470 9.120 9.120 42,751,096 -0.23(-2.46%)
May 11, 2021 9.050 9.400 9.030 9.350 38,050,560 +0.13(+1.41%)
May 10, 2021 9.220 9.340 9.160 9.220 38,144,944 +0.15(+1.65%)
May 07, 2021 8.790 9.100 8.740 9.070 31,156,264 +0.31(+3.54%)
May 06, 2021 8.730 8.780 8.665 8.760 33,589,556 +0.08(+0.92%)
May 05, 2021 8.650 8.730 8.420 8.680 28,197,736 +0.43(+5.21%)
May 04, 2021 8.480 8.490 8.250 8.250 22,307,050 -0.23(-2.71%)
May 03, 2021 8.490 8.560 8.390 8.480 37,676,160 +0.00(+0.00%)
Apr 30, 2021 8.530 8.660 8.460 8.480 29,681,400 -0.08(-0.93%)
Apr 29, 2021 8.830 8.840 8.470 8.560 30,050,052 -0.24(-2.73%)
Apr 28, 2021 8.500 8.800 8.490 8.800 30,889,788 +0.49(+5.90%)
Apr 27, 2021 8.590 8.660 8.260 8.310 25,521,836 -0.23(-2.69%)
Apr 26, 2021 8.510 8.627 8.460 8.540 18,824,444 +0.10(+1.18%)
Apr 23, 2021 8.510 8.540 8.325 8.440 27,209,200 -0.05(-0.59%)
Apr 22, 2021 8.480 8.530 8.380 8.490 31,261,512 +0.16(+1.92%)
Apr 21, 2021 8.220 8.350 8.190 8.330 16,127,508 +0.00(+0.00%)
Apr 20, 2021 8.530 8.570 8.280 8.330 33,157,776 -0.21(-2.46%)
Apr 19, 2021 8.040 8.730 8.020 8.540 57,338,360 +0.42(+5.17%)
Apr 16, 2021 7.980 8.160 7.910 8.120 30,800,200 +0.02(+0.25%)
Apr 15, 2021 8.290 8.340 8.090 8.100 22,141,788 -0.39(-4.59%)
Apr 14, 2021 8.240 8.570 8.230 8.490 34,626,144 +0.22(+2.66%)
Apr 13, 2021 8.220 8.380 8.180 8.270 32,405,776 +0.00(+0.00%)
Apr 12, 2021 8.450 8.500 8.225 8.270 26,555,862 -0.02(-0.24%)
Apr 09, 2021 8.230 8.300 8.210 8.290 46,909,100 -0.08(-0.96%)
Apr 08, 2021 8.410 8.450 8.250 8.370 30,378,080 -0.05(-0.59%)
Apr 07, 2021 8.460 8.530 8.350 8.420 27,149,640 +0.01(+0.12%)
Apr 06, 2021 8.430 8.525 8.360 8.410 21,519,526 +0.03(+0.36%)
Apr 05, 2021 8.400 8.430 8.270 8.380 19,322,116 +0.11(+1.33%)
Apr 01, 2021 8.420 8.490 8.220 8.270 31,407,300 -0.21(-2.48%)
Mar 31, 2021 8.240 8.530 8.220 8.480 27,716,072 +0.33(+4.05%)
Mar 30, 2021 8.150 8.250 8.100 8.150 21,915,588 +0.00(+0.00%)
Mar 29, 2021 7.980 8.180 7.960 8.150 26,098,470 +0.04(+0.49%)
Mar 26, 2021 8.170 8.330 7.960 8.110 31,146,700 +0.00(+0.00%)
Mar 25, 2021 7.830 8.120 7.740 8.110 31,078,144 +0.10(+1.25%)
Mar 24, 2021 8.210 8.390 7.980 8.010 29,193,680 -0.14(-1.72%)
Mar 23, 2021 8.260 8.450 8.130 8.150 30,057,144 -0.22(-2.63%)
Mar 22, 2021 8.340 8.440 8.200 8.370 23,507,292 -0.12(-1.41%)
Mar 19, 2021 8.280 8.610 8.175 8.490 29,644,800 +0.26(+3.16%)
Mar 18, 2021 8.310 8.490 8.140 8.230 35,551,812 -0.20(-2.37%)
Mar 17, 2021 8.020 8.470 7.990 8.430 31,785,712 +0.32(+3.95%)
Mar 16, 2021 8.270 8.280 8.070 8.110 25,281,480 -0.08(-0.98%)
Mar 15, 2021 8.130 8.200 8.000 8.190 23,123,364 +0.07(+0.86%)
Mar 12, 2021 8.170 8.200 8.030 8.120 25,990,000 -0.13(-1.58%)
Mar 11, 2021 8.100 8.340 7.970 8.250 51,687,664 +0.41(+5.23%)
Mar 10, 2021 7.560 7.860 7.490 7.840 52,428,472 +0.57(+7.84%)
Mar 09, 2021 7.240 7.530 7.060 7.270 57,835,208 +0.06(+0.83%)
Mar 08, 2021 7.610 7.680 7.160 7.210 60,940,400 -0.55(-7.09%)
Mar 05, 2021 7.950 7.950 7.620 7.760 58,628,900 +0.13(+1.70%)
Mar 04, 2021 7.770 7.930 7.530 7.630 75,007,728 +0.20(+2.69%)
Mar 03, 2021 7.380 7.550 7.160 7.430 107,793,000 -0.31(-4.01%)
Mar 02, 2021 7.520 7.830 7.480 7.740 86,966,240 -0.07(-0.90%)
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.