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

11.89 +0.11 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.23 11.23 11.23 17,277,208 +0.02(+0.18%)
Dec 30, 2020 11.04 11.25 11.04 11.21 17,277,208 +0.16(+1.45%)
Dec 29, 2020 11.11 11.15 10.96 11.05 13,216,117 +0.06(+0.55%)
Dec 28, 2020 10.99 11.10 10.91 10.99 13,947,980 +0.02(+0.18%)
Dec 24, 2020 10.98 10.98 10.77 10.97 7,408,900 +0.03(+0.27%)
Dec 23, 2020 10.88 11.15 10.86 10.94 12,348,023 +0.11(+1.02%)
Dec 22, 2020 10.85 10.90 10.72 10.83 14,460,895 +0.07(+0.65%)
Dec 21, 2020 10.73 10.94 10.66 10.76 21,454,236 -0.53(-4.69%)
Dec 18, 2020 11.36 11.44 11.23 11.29 14,711,200 -0.08(-0.70%)
Dec 17, 2020 11.41 11.53 11.31 11.37 19,571,552 +0.08(+0.71%)
Dec 16, 2020 11.07 11.33 10.94 11.29 19,358,572 +0.15(+1.35%)
Dec 15, 2020 10.99 11.19 10.89 11.14 16,748,378 +0.24(+2.20%)
Dec 14, 2020 11.20 11.29 10.87 10.90 19,330,192 -0.23(-2.07%)
Dec 11, 2020 11.06 11.17 10.95 11.13 23,718,200 -0.13(-1.15%)
Dec 10, 2020 10.78 11.39 10.69 11.26 32,579,604 +0.70(+6.63%)
Dec 09, 2020 10.72 10.81 10.42 10.56 26,334,874 -0.07(-0.66%)
Dec 08, 2020 10.75 10.95 10.61 10.63 18,415,720 -0.14(-1.30%)
Dec 07, 2020 10.96 11.02 10.65 10.77 34,895,844 -0.15(-1.37%)
Dec 04, 2020 10.77 11.01 10.77 10.92 29,540,200 +0.37(+3.51%)
Dec 03, 2020 10.40 10.78 10.37 10.55 25,738,072 +0.36(+3.53%)
Dec 02, 2020 9.980 10.43 9.970 10.19 29,827,756 +0.09(+0.89%)
Dec 01, 2020 9.880 10.11 9.850 10.10 24,242,420 +0.53(+5.54%)
Nov 30, 2020 9.800 9.940 9.540 9.570 30,113,280 -0.37(-3.72%)
Nov 27, 2020 9.720 9.940 9.700 9.940 16,310,600 -0.09(-0.90%)
Nov 25, 2020 9.950 10.16 9.840 10.03 22,298,300 +0.03(+0.30%)
Nov 24, 2020 9.850 10.09 9.740 10.00 43,398,836 +0.65(+6.95%)
Nov 23, 2020 9.320 9.380 9.210 9.350 25,519,668 +0.28(+3.09%)
Nov 20, 2020 9.130 9.210 9.010 9.070 14,427,500 -0.13(-1.41%)
Nov 19, 2020 9.130 9.270 9.080 9.200 14,993,802 +0.13(+1.43%)
Nov 18, 2020 9.250 9.360 9.070 9.070 27,626,876 -0.05(-0.55%)
Nov 17, 2020 8.780 9.280 8.770 9.120 28,084,784 +0.28(+3.17%)
Nov 16, 2020 8.970 9.010 8.750 8.840 25,148,546 +0.31(+3.63%)
Nov 13, 2020 8.330 8.590 8.290 8.530 26,885,900 +0.25(+3.02%)
Nov 12, 2020 8.530 8.630 8.230 8.280 21,011,144 -0.50(-5.69%)
Nov 11, 2020 8.600 8.790 8.530 8.780 27,625,016 -0.01(-0.11%)
Nov 10, 2020 8.420 8.800 8.380 8.790 51,333,252 +0.60(+7.33%)
Nov 09, 2020 8.340 8.400 7.970 8.190 50,455,888 +0.82(+11.13%)
Nov 06, 2020 7.180 7.400 7.135 7.370 16,560,600 +0.18(+2.50%)
Nov 05, 2020 7.130 7.240 7.100 7.190 16,712,402 +0.22(+3.16%)
Nov 04, 2020 6.890 7.100 6.750 6.970 18,853,508 +0.09(+1.31%)
Nov 03, 2020 6.970 6.990 6.760 6.880 26,670,188 +0.16(+2.38%)
Nov 02, 2020 6.710 6.780 6.540 6.720 15,855,520 +0.09(+1.36%)
Oct 30, 2020 6.650 6.765 6.595 6.630 23,104,400 -0.06(-0.90%)
Oct 29, 2020 6.240 6.770 6.150 6.690 40,394,560 +0.22(+3.40%)
Oct 28, 2020 6.720 6.760 6.460 6.470 35,788,232 -0.51(-7.31%)
Oct 27, 2020 7.070 7.075 6.970 6.980 18,336,608 -0.21(-2.92%)
Oct 26, 2020 7.260 7.270 7.070 7.190 16,123,702 -0.13(-1.78%)
Oct 23, 2020 7.510 7.530 7.260 7.320 16,959,500 -0.13(-1.74%)
Oct 22, 2020 7.210 7.450 7.180 7.450 18,348,308 +0.26(+3.62%)
Oct 21, 2020 7.160 7.250 7.060 7.190 20,563,584 -0.04(-0.55%)
Oct 20, 2020 7.030 7.270 7.010 7.230 25,849,878 +0.27(+3.88%)
Oct 19, 2020 6.910 7.150 6.860 6.960 23,319,288 +0.10(+1.46%)
Oct 16, 2020 7.020 7.030 6.850 6.860 20,611,700 -0.17(-2.42%)
Oct 15, 2020 7.000 7.080 6.940 7.030 19,159,192 -0.12(-1.68%)
Oct 14, 2020 7.270 7.350 7.140 7.150 17,814,748 -0.08(-1.11%)
Oct 13, 2020 7.150 7.260 7.060 7.230 14,253,522 -0.07(-0.96%)
Oct 12, 2020 7.250 7.320 7.160 7.300 7,573,372 +0.05(+0.69%)
Oct 09, 2020 7.350 7.370 7.190 7.250 20,611,900 -0.13(-1.76%)
Oct 08, 2020 7.130 7.390 7.110 7.380 18,404,102 +0.27(+3.80%)
Oct 07, 2020 7.140 7.200 6.970 7.110 15,091,522 -0.06(-0.84%)
Oct 06, 2020 7.510 7.520 7.130 7.170 19,160,080 -0.04(-0.55%)
Oct 05, 2020 6.960 7.290 6.880 7.210 30,156,000 +0.37(+5.41%)
Oct 02, 2020 6.900 7.000 6.795 6.840 27,393,800 -0.23(-3.25%)
Oct 01, 2020 6.950 7.110 6.830 7.070 33,171,092 -0.05(-0.70%)
Sep 30, 2020 7.100 7.190 7.025 7.120 26,777,544 +0.13(+1.86%)
Sep 29, 2020 7.130 7.220 6.950 6.990 24,890,230 -0.21(-2.92%)
Sep 28, 2020 7.560 7.620 7.190 7.200 25,891,180 -0.26(-3.49%)
Sep 25, 2020 7.360 7.519 7.320 7.460 25,956,498 -0.17(-2.23%)
Sep 24, 2020 7.460 7.710 7.320 7.630 25,844,736 +0.17(+2.28%)
Sep 23, 2020 7.690 7.770 7.450 7.460 27,661,252 -0.38(-4.85%)
Sep 22, 2020 7.990 8.060 7.750 7.840 16,624,700 -0.05(-0.63%)
Sep 21, 2020 7.940 7.950 7.750 7.890 20,085,298 -0.32(-3.90%)
Sep 18, 2020 8.410 8.475 8.150 8.210 28,460,200 -0.37(-4.31%)
Sep 17, 2020 8.260 8.580 8.230 8.580 26,575,008 +0.16(+1.90%)
Sep 16, 2020 8.320 8.550 8.250 8.420 16,936,712 +0.15(+1.81%)
Sep 15, 2020 8.390 8.450 8.205 8.270 18,203,812 -0.01(-0.12%)
Sep 14, 2020 8.280 8.320 8.100 8.280 20,571,512 +0.00(+0.00%)
Sep 11, 2020 8.360 8.450 8.240 8.280 24,911,100 -0.06(-0.72%)
Sep 10, 2020 8.610 8.640 8.330 8.340 21,907,376 -0.32(-3.70%)
Sep 09, 2020 8.640 8.725 8.580 8.660 14,444,503 +0.26(+3.10%)
Sep 08, 2020 8.390 8.480 8.220 8.400 19,531,688 -0.41(-4.65%)
Sep 04, 2020 8.860 8.940 8.640 8.810 26,057,100 +0.01(+0.11%)
Sep 03, 2020 8.800 8.970 8.680 8.800 28,643,968 +0.10(+1.15%)
Sep 02, 2020 8.720 8.740 8.560 8.700 20,711,268 +0.02(+0.23%)
Sep 01, 2020 8.470 8.730 8.380 8.680 21,387,572 +0.51(+6.24%)
Aug 31, 2020 8.360 8.390 8.150 8.170 16,514,521 -0.33(-3.88%)
Aug 28, 2020 8.260 8.535 8.210 8.500 19,391,100 +0.32(+3.91%)
Aug 27, 2020 8.250 8.260 8.070 8.180 16,403,011 +0.06(+0.74%)
Aug 26, 2020 8.480 8.480 8.060 8.120 16,977,796 -0.37(-4.36%)
Aug 25, 2020 8.470 8.530 8.330 8.490 9,712,160 +0.04(+0.47%)
Aug 24, 2020 8.380 8.480 8.350 8.450 14,780,055 +0.20(+2.42%)
Aug 21, 2020 8.290 8.300 8.140 8.250 11,050,000 -0.13(-1.55%)
Aug 20, 2020 8.230 8.440 8.100 8.380 27,922,168 -0.14(-1.64%)
Aug 19, 2020 8.670 8.780 8.510 8.520 14,316,892 -0.14(-1.62%)
Aug 18, 2020 8.650 8.820 8.610 8.660 12,458,708 +0.21(+2.49%)
Aug 17, 2020 8.600 8.650 8.340 8.450 16,793,656 -0.16(-1.86%)
Aug 14, 2020 8.660 8.778 8.565 8.610 13,593,000 -0.08(-0.92%)
Aug 13, 2020 8.910 9.000 8.670 8.690 15,852,045 -0.10(-1.14%)
Aug 12, 2020 8.890 8.930 8.665 8.790 16,799,322 +0.01(+0.11%)
Aug 11, 2020 9.060 9.070 8.780 8.780 18,354,062 -0.05(-0.57%)
Aug 10, 2020 8.780 8.840 8.555 8.830 26,035,100 +0.21(+2.44%)
Aug 07, 2020 8.630 8.685 8.530 8.620 13,290,500 -0.27(-3.04%)
Aug 06, 2020 8.970 9.025 8.840 8.890 13,933,387 -0.04(-0.45%)
Aug 05, 2020 8.940 9.080 8.820 8.930 24,333,868 +0.51(+6.06%)
Aug 04, 2020 8.310 8.525 8.240 8.420 31,166,144 +0.03(+0.36%)
Aug 03, 2020 8.630 8.630 8.390 8.390 24,082,596 -0.28(-3.23%)
Jul 31, 2020 9.060 9.140 8.650 8.670 22,468,300 -0.41(-4.52%)
Jul 30, 2020 9.080 9.095 8.870 9.080 19,478,356 -0.19(-2.05%)
Jul 29, 2020 9.220 9.290 9.100 9.270 14,562,903 +0.13(+1.42%)
Jul 28, 2020 9.080 9.220 9.060 9.140 11,541,207 -0.16(-1.72%)
Jul 27, 2020 8.910 9.310 8.840 9.300 16,361,855 +0.30(+3.33%)
Jul 24, 2020 8.980 9.135 8.790 9.000 16,933,400 +0.04(+0.45%)
Jul 23, 2020 9.190 9.215 8.915 8.960 21,949,120 -0.34(-3.66%)
Jul 22, 2020 9.260 9.350 9.190 9.300 21,068,252 +0.12(+1.31%)
Jul 21, 2020 9.110 9.380 9.100 9.180 39,696,040 +0.36(+4.08%)
Jul 20, 2020 8.720 8.890 8.660 8.820 15,777,527 +0.04(+0.46%)
Jul 17, 2020 8.950 9.000 8.750 8.780 19,858,300 -0.05(-0.57%)
Jul 16, 2020 8.900 8.999 8.785 8.830 16,485,973 -0.16(-1.78%)
Jul 15, 2020 9.020 9.080 8.835 8.990 19,705,928 +0.13(+1.47%)
Jul 14, 2020 8.340 8.935 8.285 8.860 23,178,180 +0.34(+3.99%)
Jul 13, 2020 8.640 8.750 8.510 8.520 21,534,464 -0.18(-2.07%)
Jul 10, 2020 8.490 8.710 8.430 8.700 15,849,900 +0.17(+1.99%)
Jul 09, 2020 8.860 8.880 8.480 8.530 20,634,780 -0.23(-2.63%)
Jul 08, 2020 8.620 8.780 8.610 8.760 14,069,128 +0.30(+3.55%)
Jul 07, 2020 8.620 8.730 8.450 8.460 18,439,380 -0.21(-2.42%)
Jul 06, 2020 8.730 8.930 8.560 8.670 23,548,044 +0.19(+2.24%)
Jul 02, 2020 8.520 8.690 8.430 8.480 20,518,600 +0.03(+0.36%)
Jul 01, 2020 8.370 8.610 8.350 8.450 19,239,698 +0.18(+2.18%)
Jun 30, 2020 8.110 8.350 7.990 8.270 16,116,555 -0.01(-0.12%)
Jun 29, 2020 8.190 8.325 8.070 8.280 12,311,517 +0.25(+3.11%)
Jun 26, 2020 8.230 8.255 7.980 8.030 21,574,098 -0.37(-4.40%)
Jun 25, 2020 8.240 8.400 8.110 8.400 16,884,368 +0.18(+2.19%)
Jun 24, 2020 8.600 8.600 8.140 8.220 22,209,014 -0.53(-6.06%)
Jun 23, 2020 8.550 8.950 8.490 8.750 24,728,220 +0.42(+5.04%)
Jun 22, 2020 8.520 8.590 8.290 8.330 19,374,034 -0.08(-0.95%)
Jun 19, 2020 8.650 8.650 8.300 8.410 20,771,400 -0.02(-0.24%)
Jun 18, 2020 8.280 8.530 8.270 8.430 13,803,011 -0.08(-0.94%)
Jun 17, 2020 8.530 8.720 8.400 8.510 16,587,302 -0.03(-0.35%)
Jun 16, 2020 8.800 8.950 8.480 8.540 31,031,316 +0.16(+1.91%)
Jun 15, 2020 7.810 8.530 7.540 8.380 31,250,192 -0.10(-1.18%)
Jun 12, 2020 8.500 8.710 8.155 8.480 33,620,900 +0.39(+4.82%)
Jun 11, 2020 8.200 8.550 8.030 8.090 43,261,204 -0.80(-9.00%)
Jun 10, 2020 9.360 9.360 8.890 8.890 33,786,832 -0.40(-4.31%)
Jun 09, 2020 9.240 9.370 9.160 9.290 29,183,840 -0.43(-4.42%)
Jun 08, 2020 9.340 9.720 9.160 9.720 31,328,212 +0.43(+4.63%)
Jun 05, 2020 9.340 9.415 9.160 9.290 32,100,700 +0.57(+6.54%)
Jun 04, 2020 8.590 8.885 8.410 8.720 37,423,376 -0.05(-0.57%)
Jun 03, 2020 8.770 8.890 8.650 8.770 34,277,776 +0.39(+4.65%)
Jun 02, 2020 8.020 8.400 7.970 8.380 30,435,348 +0.57(+7.30%)
Jun 01, 2020 7.700 7.880 7.630 7.810 20,566,042 +0.18(+2.36%)
May 29, 2020 7.550 7.730 7.390 7.630 28,672,900 +0.01(+0.13%)
May 28, 2020 7.810 7.855 7.580 7.620 22,364,934 -0.22(-2.81%)
May 27, 2020 7.830 7.890 7.480 7.840 25,579,394 +0.23(+3.02%)
May 26, 2020 7.760 7.770 7.520 7.610 28,735,096 +0.55(+7.79%)
May 22, 2020 6.950 7.130 6.820 7.060 23,153,400 -0.12(-1.67%)
May 21, 2020 7.230 7.335 7.030 7.180 24,158,732 +0.19(+2.72%)
May 20, 2020 6.940 7.130 6.930 6.990 24,482,536 +0.27(+4.02%)
May 19, 2020 6.860 6.900 6.710 6.720 28,878,508 -0.12(-1.75%)
May 18, 2020 6.650 6.860 6.550 6.840 39,710,640 +0.74(+12.13%)
May 15, 2020 6.250 6.530 6.100 6.100 29,547,400 +0.06(+0.99%)
May 14, 2020 5.930 6.080 5.740 6.040 52,655,876 -0.08(-1.31%)
May 13, 2020 6.470 6.470 6.090 6.120 24,260,944 -0.34(-5.26%)
May 12, 2020 6.760 6.800 6.450 6.460 24,930,712 -0.10(-1.52%)
May 11, 2020 6.740 6.865 6.550 6.560 26,110,252 -0.30(-4.37%)
May 08, 2020 6.500 6.880 6.480 6.860 26,813,300 +0.53(+8.37%)
May 07, 2020 6.280 6.470 6.230 6.330 32,219,520 +0.00(+0.00%)
May 06, 2020 6.590 6.680 6.310 6.330 25,825,986 -0.40(-5.94%)
May 05, 2020 6.810 6.965 6.670 6.730 27,461,728 +0.19(+2.91%)
May 04, 2020 6.450 6.620 6.400 6.540 19,877,270 -0.03(-0.46%)
May 01, 2020 6.750 6.750 6.375 6.570 20,857,300 -0.34(-4.92%)
Apr 30, 2020 7.000 7.090 6.830 6.910 32,697,222 -0.23(-3.22%)
Apr 29, 2020 6.760 7.220 6.760 7.140 38,412,544 +0.58(+8.84%)
Apr 28, 2020 6.270 6.580 6.150 6.560 40,580,288 +0.56(+9.33%)
Apr 27, 2020 5.830 6.000 5.690 6.000 23,886,424 +0.34(+6.01%)
Apr 24, 2020 6.050 6.120 5.510 5.660 53,726,800 -0.65(-10.30%)
Apr 23, 2020 6.480 6.600 6.250 6.310 30,421,960 -0.03(-0.47%)
Apr 22, 2020 6.190 6.380 6.180 6.340 32,270,880 +0.29(+4.79%)
Apr 21, 2020 6.000 6.110 5.910 6.050 36,409,188 -0.22(-3.51%)
Apr 20, 2020 6.030 6.460 5.990 6.270 50,129,008 -0.18(-2.79%)
Apr 17, 2020 6.270 6.460 6.090 6.450 36,343,000 +0.31(+5.05%)
Apr 16, 2020 6.400 6.400 6.050 6.140 20,162,572 -0.15(-2.38%)
Apr 15, 2020 6.290 6.460 6.190 6.290 25,391,278 -0.39(-5.84%)
Apr 14, 2020 6.760 6.880 6.550 6.680 24,979,908 -0.03(-0.45%)
Apr 13, 2020 6.680 6.730 6.450 6.710 29,169,628 -0.01(-0.15%)
Apr 09, 2020 7.090 7.460 6.580 6.720 53,349,400 -0.09(-1.32%)
Apr 08, 2020 6.400 6.940 6.400 6.810 31,702,408 +0.49(+7.75%)
Apr 07, 2020 6.660 6.700 6.310 6.320 41,448,536 +0.18(+2.93%)
Apr 06, 2020 5.950 6.180 5.860 6.140 38,783,600 +0.38(+6.60%)
Apr 03, 2020 6.090 6.160 5.580 5.760 37,905,300 -0.05(-0.86%)
Apr 02, 2020 5.810 6.420 5.670 5.810 60,849,208 +0.40(+7.39%)
Apr 01, 2020 5.180 5.530 5.140 5.410 26,865,524 -0.09(-1.64%)
Mar 31, 2020 5.320 5.720 5.320 5.500 37,019,492 +0.28(+5.36%)
Mar 30, 2020 5.150 5.300 4.875 5.220 25,862,604 +0.03(+0.58%)
Mar 27, 2020 5.350 5.370 5.160 5.190 35,197,100 -0.62(-10.67%)
Mar 26, 2020 5.970 6.155 5.570 5.810 41,292,360 +0.01(+0.17%)
Mar 25, 2020 5.420 6.050 5.210 5.800 48,862,660 +0.37(+6.81%)
Mar 24, 2020 5.060 5.480 4.920 5.430 40,978,656 +0.97(+21.75%)
Mar 23, 2020 4.610 4.890 4.450 4.460 35,832,960 -0.39(-8.04%)
Mar 20, 2020 5.340 5.390 4.720 4.850 38,227,800 -0.21(-4.15%)
Mar 19, 2020 4.400 5.110 4.100 5.060 56,309,696 +0.75(+17.40%)
Mar 18, 2020 4.560 4.820 4.010 4.310 49,007,768 -1.09(-20.19%)
Mar 17, 2020 5.410 5.660 5.140 5.400 51,889,520 +0.15(+2.86%)
Mar 16, 2020 5.400 5.960 5.130 5.250 35,273,696 -1.33(-20.21%)
Mar 13, 2020 6.690 6.740 5.565 6.580 59,809,000 +1.13(+20.73%)
Mar 12, 2020 5.750 5.890 4.830 5.450 86,570,664 -1.40(-20.44%)
Mar 11, 2020 7.520 7.770 6.640 6.850 55,716,736 -1.16(-14.48%)
Mar 10, 2020 8.500 8.570 7.340 8.010 54,734,044 +0.75(+10.33%)
Mar 09, 2020 7.550 8.260 7.040 7.260 95,743,896 -3.26(-30.99%)
Mar 06, 2020 10.70 10.87 10.27 10.52 52,078,196 -1.22(-10.39%)
Mar 05, 2020 12.01 12.05 11.31 11.74 42,527,932 -0.59(-4.79%)
Mar 04, 2020 12.45 12.45 12.10 12.33 23,900,568 +0.17(+1.40%)
Mar 03, 2020 12.51 12.91 11.99 12.16 37,360,912 -0.33(-2.64%)
Mar 02, 2020 12.20 12.56 12.02 12.49 29,931,206 +0.39(+3.22%)
Feb 28, 2020 11.56 12.11 11.51 12.10 46,960,400 +0.02(+0.17%)
Feb 27, 2020 12.00 12.55 11.71 12.08 41,795,912 -0.47(-3.75%)
Feb 26, 2020 12.84 13.10 12.45 12.55 41,263,460 -0.27(-2.11%)
Feb 25, 2020 13.20 13.30 12.62 12.82 26,388,580 -0.26(-1.99%)
Feb 24, 2020 13.14 13.28 12.71 13.08 38,314,904 -0.95(-6.77%)
Feb 21, 2020 14.17 14.18 13.89 14.03 22,637,200 -0.37(-2.57%)
Feb 20, 2020 14.77 14.93 14.37 14.40 21,452,728 -0.49(-3.29%)
Feb 19, 2020 14.77 14.94 14.73 14.89 16,207,681 +0.33(+2.27%)
Feb 18, 2020 14.32 14.69 14.31 14.56 20,754,770 -0.08(-0.55%)
Feb 14, 2020 14.83 14.85 14.57 14.64 14,207,900 +0.01(+0.07%)
Feb 13, 2020 14.91 14.91 14.56 14.63 21,952,612 -0.29(-1.94%)
Feb 12, 2020 14.81 15.02 14.81 14.92 24,174,940 +0.10(+0.67%)
Feb 11, 2020 14.73 14.87 14.63 14.82 26,408,384 +0.42(+2.92%)
Feb 10, 2020 14.45 14.49 14.23 14.40 29,054,322 -0.18(-1.23%)
Feb 07, 2020 14.74 14.76 14.29 14.58 39,589,600 -0.05(-0.34%)
Feb 06, 2020 14.83 14.98 14.46 14.63 104,398,944 +0.20(+1.39%)
Feb 05, 2020 14.68 14.71 14.32 14.43 32,985,320 +0.06(+0.42%)
Feb 04, 2020 14.42 14.72 14.35 14.37 23,990,756 +0.17(+1.20%)
Feb 03, 2020 14.24 14.42 14.12 14.20 13,380,059 +0.09(+0.64%)
Jan 31, 2020 14.20 14.26 14.01 14.11 17,441,700 -0.38(-2.62%)
Jan 30, 2020 14.01 14.51 14.01 14.49 20,319,768 +0.12(+0.84%)
Jan 29, 2020 14.65 14.67 14.32 14.37 17,033,312 -0.13(-0.90%)
Jan 28, 2020 14.44 14.70 14.33 14.50 18,520,888 +0.29(+2.04%)
Jan 27, 2020 14.16 14.31 14.10 14.21 21,233,888 -0.56(-3.79%)
Jan 24, 2020 14.95 14.95 14.54 14.77 19,882,400 -0.14(-0.94%)
Jan 23, 2020 14.63 14.94 14.44 14.91 20,195,444 +0.14(+0.95%)
Jan 22, 2020 14.81 14.86 14.70 14.77 11,145,533 +0.00(+0.00%)
Jan 21, 2020 15.10 15.10 14.73 14.77 18,233,192 -0.39(-2.57%)
Jan 17, 2020 15.01 15.21 14.95 15.16 18,986,700 +0.27(+1.81%)
Jan 16, 2020 14.96 14.96 14.73 14.89 16,989,476 +0.02(+0.13%)
Jan 15, 2020 15.18 15.23 14.84 14.87 18,859,280 -0.50(-3.25%)
Jan 14, 2020 15.39 15.43 15.21 15.37 12,522,763 -0.11(-0.71%)
Jan 13, 2020 15.54 15.59 15.39 15.48 19,171,852 -0.16(-1.02%)
Jan 10, 2020 15.76 15.88 15.60 15.64 10,099,100 -0.11(-0.70%)
Jan 09, 2020 15.72 15.86 15.60 15.75 13,372,469 +0.05(+0.32%)
Jan 08, 2020 15.97 16.02 15.62 15.70 22,534,200 -0.36(-2.24%)
Jan 07, 2020 16.02 16.10 15.89 16.06 11,277,899 -0.16(-0.99%)
Jan 06, 2020 15.84 16.30 15.84 16.22 16,614,541 +0.23(+1.44%)
Jan 03, 2020 16.17 16.29 15.97 15.99 17,662,400 -0.28(-1.72%)
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.