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

14.85 +0.34 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 16.04 16.28 15.98 16.27 13,764,812 +0.33(+2.07%)
Dec 31, 2019 15.78 15.97 15.75 15.94 6,602,500 +0.04(+0.25%)
Dec 30, 2019 16.09 16.11 15.88 15.90 9,106,302 -0.02(-0.13%)
Dec 27, 2019 16.08 16.12 15.92 15.92 10,012,400 -0.21(-1.30%)
Dec 26, 2019 16.04 16.13 15.98 16.13 9,118,334 +0.26(+1.64%)
Dec 24, 2019 15.86 15.97 15.79 15.87 2,875,700 -0.01(-0.06%)
Dec 23, 2019 15.69 15.89 15.65 15.88 12,685,599 +0.32(+2.06%)
Dec 20, 2019 15.64 15.76 15.55 15.56 14,233,600 -0.30(-1.89%)
Dec 19, 2019 15.83 15.95 15.81 15.86 10,588,535 -0.02(-0.13%)
Dec 18, 2019 15.58 15.98 15.57 15.88 21,844,476 +0.40(+2.58%)
Dec 17, 2019 15.36 15.60 15.33 15.48 12,608,077 +0.09(+0.58%)
Dec 16, 2019 15.21 15.61 15.21 15.39 20,585,890 +0.08(+0.52%)
Dec 13, 2019 15.47 15.73 15.20 15.31 31,002,700 -0.75(-4.67%)
Dec 12, 2019 15.79 16.12 15.78 16.06 13,028,112 +0.35(+2.23%)
Dec 11, 2019 15.73 15.80 15.63 15.71 14,980,769 +0.12(+0.77%)
Dec 10, 2019 15.58 15.60 15.46 15.59 11,455,341 +0.03(+0.19%)
Dec 09, 2019 15.28 15.64 15.28 15.56 13,185,918 +0.05(+0.32%)
Dec 06, 2019 15.37 15.59 15.35 15.51 12,016,000 +0.29(+1.91%)
Dec 05, 2019 15.01 15.39 14.97 15.22 19,538,948 +0.38(+2.56%)
Dec 04, 2019 14.88 14.97 14.80 14.84 18,338,560 +0.16(+1.09%)
Dec 03, 2019 14.70 14.79 14.55 14.68 11,878,942 -0.05(-0.34%)
Dec 02, 2019 14.92 14.93 14.72 14.73 12,078,862 +0.00(+0.00%)
Nov 29, 2019 14.88 14.88 14.64 14.73 9,071,500 -0.07(-0.47%)
Nov 27, 2019 14.79 14.88 14.63 14.80 14,182,400 +0.04(+0.27%)
Nov 26, 2019 14.96 14.97 14.57 14.76 20,629,742 -0.46(-3.02%)
Nov 25, 2019 15.23 15.28 15.09 15.22 11,056,899 -0.03(-0.20%)
Nov 22, 2019 15.40 15.56 15.21 15.25 19,382,200 +0.05(+0.33%)
Nov 21, 2019 14.90 15.21 14.81 15.20 24,467,840 +0.33(+2.22%)
Nov 20, 2019 14.90 15.05 14.86 14.87 15,963,016 +0.02(+0.13%)
Nov 19, 2019 15.07 15.09 14.82 14.85 19,430,784 -0.25(-1.66%)
Nov 18, 2019 15.27 15.32 15.05 15.10 12,656,211 -0.34(-2.20%)
Nov 15, 2019 15.18 15.51 15.18 15.44 7,297,400 +0.32(+2.12%)
Nov 14, 2019 15.46 15.51 15.07 15.12 19,077,412 -0.28(-1.82%)
Nov 13, 2019 15.41 15.56 15.31 15.40 20,670,894 -0.24(-1.53%)
Nov 12, 2019 15.78 15.93 15.59 15.64 18,275,228 -0.36(-2.25%)
Nov 11, 2019 15.76 16.05 15.72 16.00 12,258,899 +0.18(+1.14%)
Nov 08, 2019 15.93 16.15 15.74 15.82 24,048,400 -0.51(-3.12%)
Nov 07, 2019 15.95 16.43 15.93 16.33 19,478,696 +0.38(+2.38%)
Nov 06, 2019 15.66 16.26 15.53 15.95 37,914,136 -0.41(-2.51%)
Nov 05, 2019 16.24 16.41 16.22 16.36 25,375,228 -0.03(-0.18%)
Nov 04, 2019 16.48 16.63 16.23 16.39 33,084,412 -0.05(-0.30%)
Nov 01, 2019 16.45 16.84 16.20 16.44 36,600,700 +0.20(+1.23%)
Oct 31, 2019 16.21 16.31 15.94 16.24 22,749,214 +0.00(+0.00%)
Oct 30, 2019 15.93 16.28 15.79 16.24 24,623,396 +0.20(+1.25%)
Oct 29, 2019 15.83 16.21 15.83 16.04 17,416,802 +0.04(+0.25%)
Oct 28, 2019 15.92 16.09 15.80 16.00 16,640,728 +0.15(+0.95%)
Oct 25, 2019 15.72 16.05 15.68 15.85 25,418,700 +0.60(+3.93%)
Oct 24, 2019 15.69 15.71 15.14 15.25 22,570,786 -0.33(-2.12%)
Oct 23, 2019 15.29 15.60 15.25 15.58 20,213,792 +0.32(+2.10%)
Oct 22, 2019 14.79 15.43 14.78 15.26 26,049,120 +0.62(+4.23%)
Oct 21, 2019 14.48 14.65 14.44 14.64 9,203,698 +0.11(+0.76%)
Oct 18, 2019 14.59 14.73 14.49 14.53 15,068,600 +0.10(+0.69%)
Oct 17, 2019 14.73 14.77 14.34 14.43 15,601,783 -0.22(-1.50%)
Oct 16, 2019 14.28 14.65 14.26 14.65 12,017,046 +0.25(+1.74%)
Oct 15, 2019 14.39 14.58 14.29 14.40 9,802,737 +0.03(+0.21%)
Oct 14, 2019 14.20 14.38 14.13 14.37 8,467,898 -0.03(-0.21%)
Oct 11, 2019 14.28 14.52 14.28 14.40 13,398,000 +0.31(+2.20%)
Oct 10, 2019 14.08 14.25 13.95 14.09 12,094,021 -0.02(-0.14%)
Oct 09, 2019 13.99 14.19 13.82 14.11 9,900,395 +0.34(+2.47%)
Oct 08, 2019 13.84 14.05 13.75 13.77 13,737,148 -0.05(-0.36%)
Oct 07, 2019 14.08 14.21 13.78 13.82 11,036,821 -0.37(-2.61%)
Oct 04, 2019 14.23 14.28 13.96 14.19 13,795,700 +0.04(+0.28%)
Oct 03, 2019 13.95 14.18 13.86 14.15 15,667,437 +0.13(+0.93%)
Oct 02, 2019 14.21 14.21 13.86 14.02 14,153,531 -0.33(-2.30%)
Oct 01, 2019 14.48 14.51 14.29 14.35 12,319,774 -0.12(-0.83%)
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 19,732,296 +0.09(+0.62%)
Sep 09, 2019 14.44 14.62 14.40 14.52 20,136,236 +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 17,806,840 +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 17,874,860 -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 24,318,236 -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 22,565,768 -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 23,231,184 +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 58,240,696 -0.12(-0.75%)
Jun 25, 2019 16.32 16.35 15.85 15.98 21,439,236 -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%)
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.