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

13.16 USD +0.52 (+4.11%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.54 14.58 14.44 14.47 5,362,092 -0.13(-0.89%)
Sep 27, 2019 14.51 14.84 14.50 14.60 9,034,000 +0.03(+0.21%)
Sep 26, 2019 14.57 14.61 14.40 14.57 9,100,218 +0.11(+0.76%)
Sep 25, 2019 14.16 14.48 14.08 14.46 9,296,291 +0.06(+0.42%)
Sep 24, 2019 14.58 14.58 14.32 14.40 6,059,722 -0.16(-1.10%)
Sep 23, 2019 14.44 14.64 14.43 14.56 7,469,560 +0.02(+0.14%)
Sep 20, 2019 14.48 14.57 14.37 14.54 9,103,700 +0.01(+0.07%)
Sep 19, 2019 14.81 14.88 14.51 14.53 9,991,668 -0.09(-0.62%)
Sep 18, 2019 14.75 14.84 14.61 14.62 8,604,455 -0.32(-2.14%)
Sep 17, 2019 14.88 14.96 14.57 14.94 14,568,684 -0.14(-0.93%)
Sep 16, 2019 14.94 15.29 14.85 15.08 29,349,472 +0.54(+3.71%)
Sep 13, 2019 14.75 14.83 14.47 14.54 8,697,200 -0.17(-1.16%)
Sep 12, 2019 14.53 14.75 14.42 14.71 10,100,064 +0.14(+0.96%)
Sep 11, 2019 14.75 14.88 14.46 14.57 16,005,817 -0.04(-0.27%)
Sep 10, 2019 14.49 14.79 14.35 14.61 19,732,297 +0.09(+0.62%)
Sep 09, 2019 14.44 14.62 14.40 14.52 20,136,237 +0.22(+1.54%)
Sep 06, 2019 14.22 14.47 14.14 14.30 11,194,700 +0.16(+1.13%)
Sep 05, 2019 14.27 14.37 14.12 14.14 14,097,977 +0.16(+1.14%)
Sep 04, 2019 13.89 14.10 13.82 13.98 18,704,306 +0.58(+4.33%)
Sep 03, 2019 13.30 13.51 13.24 13.40 14,792,969 -0.15(-1.11%)
Aug 30, 2019 13.63 13.69 13.44 13.55 10,814,600 +0.15(+1.12%)
Aug 29, 2019 13.26 13.48 13.11 13.40 15,625,292 +0.32(+2.45%)
Aug 28, 2019 13.03 13.17 12.90 13.08 11,361,534 +0.16(+1.24%)
Aug 27, 2019 12.94 13.14 12.72 12.92 17,806,841 +0.13(+1.02%)
Aug 26, 2019 13.03 13.08 12.68 12.79 17,462,956 -0.18(-1.39%)
Aug 23, 2019 13.36 13.60 12.93 12.97 22,168,100 -0.63(-4.63%)
Aug 22, 2019 13.88 13.90 13.51 13.60 11,898,030 -0.21(-1.52%)
Aug 21, 2019 13.38 14.12 13.21 13.81 35,671,472 +0.73(+5.58%)
Aug 20, 2019 12.98 13.24 12.93 13.08 13,600,153 -0.04(-0.30%)
Aug 19, 2019 13.38 13.44 13.01 13.12 16,040,483 -0.11(-0.83%)
Aug 16, 2019 13.40 13.49 13.11 13.23 14,542,700 -0.12(-0.90%)
Aug 15, 2019 13.30 13.44 13.00 13.35 15,936,112 -0.04(-0.30%)
Aug 14, 2019 13.63 13.68 13.35 13.39 17,874,861 -0.70(-4.97%)
Aug 13, 2019 13.70 14.23 13.63 14.09 13,009,911 +0.09(+0.64%)
Aug 12, 2019 14.04 14.08 13.90 14.00 11,228,909 -0.51(-3.51%)
Aug 09, 2019 14.64 14.81 14.47 14.51 11,900,100 -0.12(-0.82%)
Aug 08, 2019 14.48 14.64 14.32 14.63 18,616,194 +0.44(+3.10%)
Aug 07, 2019 13.86 14.22 13.74 14.19 24,318,237 -0.13(-0.91%)
Aug 06, 2019 14.48 14.53 14.20 14.32 21,047,914 +0.14(+0.99%)
Aug 05, 2019 14.46 14.48 14.09 14.18 22,565,769 -0.77(-5.15%)
Aug 02, 2019 15.23 15.35 14.82 14.95 22,373,798 +0.23(+1.56%)
Aug 01, 2019 14.99 15.23 14.43 14.72 23,902,274 -0.33(-2.19%)
Jul 31, 2019 15.30 15.32 14.88 15.05 16,161,378 -0.08(-0.53%)
Jul 30, 2019 15.21 15.26 15.08 15.13 13,177,034 -0.10(-0.66%)
Jul 29, 2019 15.02 15.26 14.95 15.23 10,817,736 +0.16(+1.06%)
Jul 26, 2019 15.43 15.44 15.00 15.07 19,329,100 -0.41(-2.65%)
Jul 25, 2019 15.82 15.83 15.46 15.48 13,285,055 -0.38(-2.40%)
Jul 24, 2019 16.07 16.20 15.85 15.86 11,108,684 -0.21(-1.31%)
Jul 23, 2019 16.03 16.08 15.90 16.07 16,054,056 +0.08(+0.50%)
Jul 22, 2019 16.12 16.17 15.96 15.99 9,424,210 +0.00(+0.00%)
Jul 19, 2019 16.10 16.11 15.90 15.99 10,866,200 -0.14(-0.87%)
Jul 18, 2019 16.17 16.19 15.95 16.13 10,354,237 -0.03(-0.19%)
Jul 17, 2019 16.27 16.27 16.03 16.16 11,388,258 -0.03(-0.19%)
Jul 16, 2019 16.45 16.55 16.12 16.19 12,981,460 -0.30(-1.82%)
Jul 15, 2019 16.81 16.88 16.47 16.49 12,330,373 -0.34(-2.02%)
Jul 12, 2019 16.69 16.95 16.66 16.83 19,439,900 +0.14(+0.84%)
Jul 11, 2019 16.42 16.71 16.39 16.69 23,231,183 +0.41(+2.52%)
Jul 10, 2019 16.35 16.42 16.24 16.28 23,697,086 +0.23(+1.43%)
Jul 09, 2019 15.90 16.11 15.78 16.05 13,560,274 +0.05(+0.31%)
Jul 08, 2019 15.78 16.03 15.71 16.00 17,642,320 +0.32(+2.04%)
Jul 05, 2019 15.61 15.81 15.55 15.68 10,830,200 +0.35(+2.28%)
Jul 03, 2019 15.28 15.45 15.23 15.33 7,403,100 +0.10(+0.66%)
Jul 02, 2019 15.44 15.47 15.13 15.23 18,062,486 -0.26(-1.68%)
Jul 01, 2019 15.97 16.00 15.47 15.49 17,168,116 -0.08(-0.51%)
Jun 28, 2019 15.71 15.87 15.44 15.57 11,905,200 +0.03(+0.19%)
Jun 27, 2019 15.68 15.71 15.27 15.54 30,350,712 -0.32(-2.02%)
Jun 26, 2019 15.96 16.06 15.78 15.86 58,240,694 -0.12(-0.75%)
Jun 25, 2019 16.32 16.35 15.85 15.98 21,439,237 -0.61(-3.68%)
Jun 24, 2019 16.52 16.66 16.45 16.59 14,795,657 -0.03(-0.18%)
Jun 21, 2019 16.42 16.71 16.42 16.62 17,336,300 +0.25(+1.53%)
Jun 20, 2019 16.08 16.50 16.08 16.37 15,275,258 +0.43(+2.70%)
Jun 19, 2019 15.68 15.94 15.63 15.94 11,434,405 +0.15(+0.95%)
Jun 18, 2019 15.63 15.89 15.62 15.79 11,105,912 +0.33(+2.13%)
Jun 17, 2019 15.43 15.66 15.40 15.46 8,463,380 +0.06(+0.39%)
Jun 14, 2019 15.38 15.49 15.25 15.40 11,567,100 -0.07(-0.45%)
Jun 13, 2019 15.57 15.66 15.43 15.47 12,689,643 +0.26(+1.71%)
Jun 12, 2019 15.36 15.54 15.13 15.21 12,604,705 -0.31(-2.00%)
Jun 11, 2019 15.20 15.58 15.16 15.52 13,796,844 +0.45(+2.99%)
Jun 10, 2019 15.22 15.35 14.98 15.07 16,234,030 -0.31(-2.02%)
Jun 07, 2019 15.08 15.39 15.08 15.38 13,682,000 +0.43(+2.88%)
Jun 06, 2019 14.86 15.15 14.68 14.95 10,723,740 +0.24(+1.63%)
Jun 05, 2019 15.03 15.06 14.54 14.71 14,076,136 -0.32(-2.13%)
Jun 04, 2019 14.89 15.04 14.85 15.03 8,787,629 +0.26(+1.76%)
Jun 03, 2019 14.69 14.95 14.64 14.77 12,957,562 +0.34(+2.36%)
May 31, 2019 14.41 14.78 14.34 14.43 14,241,800 -0.07(-0.48%)
May 30, 2019 14.56 14.78 14.42 14.50 14,211,544 -0.05(-0.34%)
May 29, 2019 14.28 14.59 14.21 14.55 8,950,587 +0.23(+1.61%)
May 28, 2019 14.26 14.47 14.10 14.32 10,425,253 +0.22(+1.56%)
May 24, 2019 14.17 14.20 13.96 14.10 7,213,500 +0.19(+1.37%)
May 23, 2019 13.87 13.96 13.65 13.91 15,275,444 -0.31(-2.18%)
May 22, 2019 14.15 14.33 14.02 14.22 15,955,253 +0.12(+0.85%)
May 21, 2019 13.68 14.17 13.62 14.10 14,535,630 +0.42(+3.07%)
May 20, 2019 13.47 13.68 13.33 13.68 14,474,903 +0.22(+1.63%)
May 17, 2019 13.61 13.80 13.35 13.46 17,738,500 -0.39(-2.82%)
May 16, 2019 14.00 14.14 13.81 13.85 19,905,739 -0.31(-2.19%)
May 15, 2019 13.99 14.20 13.98 14.16 12,869,675 -0.20(-1.39%)
May 14, 2019 14.34 14.49 14.26 14.36 9,033,499 +0.01(+0.07%)
May 13, 2019 14.43 14.58 14.22 14.35 14,187,125 -0.46(-3.11%)
May 10, 2019 14.80 14.86 14.46 14.81 11,401,500 +0.03(+0.20%)
May 09, 2019 14.91 14.99 14.67 14.78 17,390,252 -0.48(-3.15%)
May 08, 2019 15.01 15.47 14.96 15.26 21,063,025 +0.56(+3.81%)
May 07, 2019 14.60 14.72 14.35 14.70 13,868,316 -0.16(-1.08%)
May 06, 2019 14.64 14.91 14.63 14.86 11,335,131 -0.15(-1.00%)
May 03, 2019 15.11 15.19 15.00 15.01 9,813,800 +0.10(+0.67%)
May 02, 2019 14.83 15.01 14.74 14.91 15,573,746 -0.02(-0.13%)
May 01, 2019 15.30 15.30 14.90 14.93 11,287,520 -0.30(-1.97%)
Apr 30, 2019 15.52 15.57 15.16 15.23 12,911,239 -0.14(-0.91%)
Apr 29, 2019 15.51 15.55 15.36 15.37 9,135,776 -0.01(-0.07%)
Apr 26, 2019 15.44 15.53 15.25 15.38 10,893,600 -0.09(-0.58%)
Apr 25, 2019 15.33 15.64 15.23 15.47 12,959,004 +0.13(+0.85%)
Apr 24, 2019 15.74 15.74 15.12 15.34 16,465,687 -0.46(-2.91%)
Apr 23, 2019 15.86 15.94 15.68 15.80 13,803,936 +0.11(+0.70%)
Apr 22, 2019 15.71 15.86 15.61 15.69 11,953,659 +0.07(+0.45%)
Apr 18, 2019 15.66 15.85 15.44 15.62 25,562,300 +0.32(+2.09%)
Apr 17, 2019 15.63 15.64 15.03 15.30 18,063,814 -0.07(-0.46%)
Apr 16, 2019 14.92 15.60 14.91 15.37 23,810,030 +0.35(+2.33%)
Apr 15, 2019 15.39 15.40 14.93 15.02 29,315,316 +0.08(+0.54%)
Apr 12, 2019 15.71 15.78 14.89 14.94 62,158,100 -1.53(-9.29%)
Apr 11, 2019 16.74 16.81 16.37 16.47 21,861,142 -0.52(-3.06%)
Apr 10, 2019 16.85 17.14 16.78 16.99 19,349,333 +0.11(+0.65%)
Apr 09, 2019 16.93 16.96 16.64 16.88 14,968,825 -0.11(-0.65%)
Apr 08, 2019 16.69 17.17 16.68 16.99 27,438,381 +0.49(+2.97%)
Apr 05, 2019 16.13 16.61 16.11 16.50 20,962,700 +0.33(+2.04%)
Apr 04, 2019 15.56 16.25 15.55 16.17 16,270,805 +0.45(+2.86%)
Apr 03, 2019 16.13 16.21 15.67 15.72 17,728,273 -0.30(-1.87%)
Apr 02, 2019 15.97 16.04 15.77 16.02 14,331,147 +0.08(+0.50%)
Apr 01, 2019 16.15 16.23 15.87 15.94 15,011,678 +0.02(+0.13%)
Mar 29, 2019 16.05 16.19 15.80 15.92 14,067,200 +0.12(+0.76%)
Mar 28, 2019 15.28 15.90 15.25 15.80 19,276,828 +0.31(+2.00%)
Mar 27, 2019 15.92 16.02 15.44 15.49 23,959,570 -0.90(-5.49%)
Mar 26, 2019 16.20 16.44 16.07 16.39 17,771,509 +0.51(+3.21%)
Mar 25, 2019 15.91 16.05 15.65 15.88 19,599,495 +0.06(+0.38%)
Mar 22, 2019 16.33 16.51 15.78 15.82 35,511,800 -1.23(-7.21%)
Mar 21, 2019 17.27 17.47 16.61 17.05 30,483,241 -0.58(-3.29%)
Mar 20, 2019 17.35 17.90 17.32 17.63 21,208,391 +0.26(+1.50%)
Mar 19, 2019 17.19 17.56 17.10 17.37 32,179,250 +0.26(+1.52%)
Mar 18, 2019 16.62 17.11 16.60 17.11 22,895,762 +0.52(+3.13%)
Mar 15, 2019 16.28 16.63 16.27 16.59 24,297,800 +0.34(+2.09%)
Mar 14, 2019 16.25 16.42 16.12 16.25 14,013,714 +0.00(+0.00%)
Mar 13, 2019 15.75 16.36 15.74 16.25 13,786,505 +0.43(+2.72%)
Mar 12, 2019 15.93 16.17 15.78 15.82 11,024,740 -0.05(-0.32%)
Mar 11, 2019 15.37 15.97 15.35 15.87 20,210,570 +0.89(+5.94%)
Mar 08, 2019 14.87 15.01 14.74 14.98 12,613,101 -0.06(-0.40%)
Mar 07, 2019 15.31 15.31 14.95 15.04 10,542,337 -0.25(-1.64%)
Mar 06, 2019 15.56 15.61 15.16 15.29 11,150,791 -0.37(-2.36%)
Mar 05, 2019 15.48 15.69 15.43 15.66 6,169,322 +0.10(+0.64%)
Mar 04, 2019 15.63 15.70 15.41 15.56 8,322,827 +0.07(+0.45%)
Mar 01, 2019 15.68 15.85 15.43 15.49 14,622,800 -0.23(-1.46%)
Feb 28, 2019 16.39 16.40 15.57 15.72 27,926,004 -0.70(-4.26%)
Feb 27, 2019 16.35 16.57 16.22 16.42 12,398,968 +0.15(+0.92%)
Feb 26, 2019 16.38 16.51 16.15 16.27 12,902,017 +0.03(+0.18%)
Feb 25, 2019 16.55 16.58 16.24 16.24 15,846,417 -0.39(-2.35%)
Feb 22, 2019 16.70 16.75 16.53 16.63 11,548,800 -0.02(-0.12%)
Feb 21, 2019 16.63 16.79 16.41 16.65 13,823,403 -0.07(-0.42%)
Feb 20, 2019 16.70 17.08 16.65 16.72 16,370,719 -0.08(-0.48%)
Feb 19, 2019 16.63 16.91 16.62 16.80 11,174,026 +0.05(+0.30%)
Feb 15, 2019 16.79 16.83 16.58 16.75 11,342,000 +0.03(+0.18%)
Feb 14, 2019 16.21 16.80 16.15 16.72 18,571,092 +0.46(+2.83%)
Feb 13, 2019 16.11 16.38 16.09 16.26 15,029,941 +0.22(+1.37%)
Feb 12, 2019 15.89 16.15 15.83 16.04 16,766,564 +0.72(+4.70%)
Feb 11, 2019 15.50 15.50 15.24 15.32 13,448,189 -0.37(-2.36%)
Feb 08, 2019 15.83 15.85 15.39 15.69 10,686,000 -0.19(-1.20%)
Feb 07, 2019 16.23 16.27 15.63 15.88 20,245,125 -0.34(-2.10%)
Feb 06, 2019 16.23 16.36 16.10 16.22 19,404,114 -0.41(-2.47%)
Feb 05, 2019 16.40 16.70 16.37 16.63 11,779,268 +0.14(+0.85%)
Feb 04, 2019 16.17 16.58 16.14 16.49 15,855,799 +0.06(+0.37%)
Feb 01, 2019 16.18 16.44 16.15 16.43 15,004,800 +0.13(+0.80%)
Jan 31, 2019 16.24 16.39 16.10 16.30 24,818,059 +0.30(+1.87%)
Jan 30, 2019 15.81 16.00 15.66 16.00 15,787,279 +0.43(+2.76%)
Jan 29, 2019 15.56 15.73 15.44 15.57 13,686,814 +0.48(+3.18%)
Jan 28, 2019 15.43 15.45 14.97 15.09 24,550,298 -0.73(-4.61%)
Jan 25, 2019 15.63 15.86 15.61 15.82 12,509,700 +0.30(+1.93%)
Jan 24, 2019 15.43 15.65 15.36 15.52 10,608,575 +0.04(+0.26%)
Jan 23, 2019 15.33 15.48 15.17 15.48 11,565,308 +0.30(+1.98%)
Jan 22, 2019 15.38 15.46 15.03 15.18 11,906,057 -0.22(-1.43%)
Jan 18, 2019 15.60 15.62 15.29 15.40 16,033,100 -0.02(-0.13%)
Jan 17, 2019 15.10 15.51 15.08 15.42 15,210,284 +0.12(+0.78%)
Jan 16, 2019 15.10 15.35 15.01 15.30 14,208,819 +0.06(+0.39%)
Jan 15, 2019 15.34 15.42 15.09 15.24 12,806,823 -0.09(-0.59%)
Jan 14, 2019 15.17 15.52 15.14 15.33 9,270,371 +0.04(+0.26%)
Jan 11, 2019 15.22 15.36 15.12 15.29 10,191,300 -0.19(-1.23%)
Jan 10, 2019 15.42 15.57 15.25 15.48 15,290,853 -0.14(-0.90%)
Jan 09, 2019 15.57 15.70 15.51 15.62 18,093,245 +0.42(+2.76%)
Jan 08, 2019 15.34 15.43 15.07 15.20 17,556,885 +0.14(+0.93%)
Jan 07, 2019 14.91 15.54 14.45 15.06 37,275,334 +0.30(+2.03%)
Jan 04, 2019 14.43 14.80 14.30 14.76 21,083,898 +0.50(+3.51%)
Jan 03, 2019 14.40 14.42 13.93 14.26 25,681,909 +0.25(+1.78%)
Jan 02, 2019 13.19 14.11 13.09 14.01 30,997,709 +1.00(+7.69%)
Dec 31, 2018 13.21 13.31 12.88 13.01 10,571,500 -0.02(-0.15%)
Dec 28, 2018 13.01 13.18 12.84 13.03 16,520,100 +0.23(+1.80%)
Dec 27, 2018 12.56 12.80 12.40 12.80 14,140,745 +0.08(+0.63%)
Dec 26, 2018 12.00 12.73 11.89 12.72 27,181,900 +0.62(+5.12%)
Dec 24, 2018 12.28 12.49 12.09 12.10 7,663,300 -0.28(-2.26%)
Dec 21, 2018 12.50 12.81 12.28 12.38 21,219,300 -0.21(-1.67%)
Dec 20, 2018 12.57 12.86 12.42 12.59 24,607,636 -0.08(-0.63%)
Dec 19, 2018 12.65 13.26 12.60 12.67 34,040,184 -0.21(-1.63%)
Dec 18, 2018 13.21 13.26 12.86 12.88 22,749,283 -0.32(-2.42%)
Dec 17, 2018 13.39 13.65 13.19 13.20 17,165,684 -0.20(-1.49%)
Dec 14, 2018 13.39 13.65 13.34 13.40 12,513,900 -0.23(-1.69%)
Dec 13, 2018 13.50 13.69 13.47 13.63 13,014,695 +0.02(+0.15%)
Dec 12, 2018 13.78 13.96 13.58 13.61 21,402,237 +0.17(+1.26%)
Dec 11, 2018 13.82 13.82 13.24 13.44 20,166,467 -0.09(-0.67%)
Dec 10, 2018 13.62 13.74 13.41 13.53 23,437,344 -0.71(-4.99%)
Dec 07, 2018 14.47 14.77 14.14 14.24 22,208,200 +0.10(+0.71%)
Dec 06, 2018 14.04 14.18 13.74 14.14 27,536,787 -0.53(-3.61%)
Dec 04, 2018 15.08 15.16 14.57 14.67 22,692,300 -0.37(-2.46%)
Dec 03, 2018 15.15 15.28 14.89 15.04 23,142,284 +0.48(+3.30%)
Nov 30, 2018 14.37 14.66 14.18 14.56 16,435,100 +0.23(+1.61%)
Nov 29, 2018 14.29 14.51 14.15 14.33 21,210,349 -0.06(-0.42%)
Nov 28, 2018 14.51 14.57 13.94 14.39 23,624,595 -0.01(-0.07%)
Nov 27, 2018 13.93 14.52 13.90 14.40 24,560,683 +0.68(+4.96%)
Nov 26, 2018 13.98 14.10 13.60 13.72 26,475,428 -0.15(-1.08%)
Nov 23, 2018 13.82 14.03 13.73 13.87 27,162,100 -0.50(-3.48%)
Nov 21, 2018 14.37 14.37 14.37 0 +0.39(+2.79%)
Nov 20, 2018 14.49 14.59 13.95 13.98 25,451,402 -0.87(-5.86%)
Nov 19, 2018 14.94 14.94 14.56 14.85 22,689,369 -0.01(-0.07%)
Nov 16, 2018 14.73 14.98 14.56 14.86 20,145,000 +0.30(+2.06%)
Nov 15, 2018 14.27 14.64 14.27 14.56 19,312,397 +0.32(+2.25%)
Nov 14, 2018 14.30 14.39 13.99 14.24 27,390,328 +0.34(+2.45%)
Nov 13, 2018 14.19 14.40 13.81 13.90 41,991,600 -0.82(-5.57%)
Nov 12, 2018 15.19 15.21 14.72 14.72 18,146,783 -0.22(-1.47%)
Nov 09, 2018 14.95 15.04 14.52 14.94 28,162,700 +0.00(+0.00%)
Nov 08, 2018 15.48 15.50 14.89 14.94 26,125,209 -0.61(-3.92%)
Nov 07, 2018 15.88 15.91 15.26 15.55 25,700,647 -0.32(-2.02%)
Nov 06, 2018 16.03 16.51 15.75 15.87 24,064,700 -0.55(-3.35%)
Nov 05, 2018 16.28 16.44 16.11 16.42 20,925,447 +0.29(+1.80%)
Nov 02, 2018 16.12 16.48 15.87 16.13 20,162,600 -0.02(-0.12%)
Nov 01, 2018 16.48 16.51 15.93 16.15 23,031,609 -0.10(-0.62%)
Oct 31, 2018 16.44 16.51 15.89 16.25 29,986,400 -0.16(-0.98%)
Oct 30, 2018 15.72 16.46 15.56 16.41 41,268,362 +0.85(+5.46%)
Oct 29, 2018 16.68 16.84 15.35 15.56 59,996,937 -0.68(-4.19%)
Oct 26, 2018 15.67 16.30 15.43 16.24 40,901,600 +0.67(+4.30%)
Oct 25, 2018 15.40 15.84 15.09 15.57 29,703,575 +0.46(+3.04%)
Oct 24, 2018 15.87 16.06 15.10 15.11 28,668,853 -0.62(-3.94%)
Oct 23, 2018 15.60 15.84 15.41 15.73 29,219,137 -0.31(-1.93%)
Oct 22, 2018 15.85 16.08 15.67 16.04 20,625,590 +0.55(+3.55%)
Oct 19, 2018 15.57 15.71 15.42 15.49 26,798,200 +0.16(+1.04%)
Oct 18, 2018 15.90 15.93 15.32 15.33 25,860,570 -0.73(-4.55%)
Oct 17, 2018 15.72 16.12 15.72 16.06 28,069,737 +0.08(+0.50%)
Oct 16, 2018 15.81 15.98 15.64 15.98 26,981,741 +0.57(+3.70%)
Oct 15, 2018 15.37 15.51 15.14 15.41 33,497,375 +0.06(+0.39%)
Oct 12, 2018 15.18 15.38 15.07 15.35 25,929,900 +0.49(+3.30%)
Oct 11, 2018 15.33 15.60 14.71 14.86 51,747,334 -0.24(-1.59%)
Oct 10, 2018 15.55 15.59 15.05 15.10 44,904,981 -0.98(-6.09%)
Oct 09, 2018 15.47 16.09 15.22 16.08 45,981,869 +0.70(+4.55%)
Oct 08, 2018 15.61 15.69 15.04 15.38 81,785,569 +1.47(+10.57%)
Oct 05, 2018 13.84 14.15 13.66 13.91 43,524,300 +0.22(+1.61%)
Oct 04, 2018 13.45 14.03 13.26 13.69 43,377,863 +0.14(+1.03%)
Oct 03, 2018 14.30 14.31 13.43 13.55 71,223,506 +0.39(+2.96%)
Oct 02, 2018 12.80 13.26 12.64 13.16 52,963,525 +1.08(+8.94%)
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.