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 (%)
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 17,771,508 +0.51(+3.21%)
Mar 25, 2019 15.91 16.05 15.65 15.88 19,599,496 +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 30,483,240 -0.58(-3.29%)
Mar 20, 2019 17.35 17.90 17.32 17.63 21,208,392 +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 20,245,124 -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 24,818,060 +0.30(+1.88%)
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 18,093,244 +0.42(+2.76%)
Jan 08, 2019 15.34 15.43 15.07 15.20 17,556,884 +0.14(+0.93%)
Jan 07, 2019 14.91 15.54 14.45 15.06 37,275,336 +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 25,681,908 +0.25(+1.78%)
Jan 02, 2019 13.19 14.11 13.09 14.01 30,997,708 +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 22,749,284 -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 21,402,236 +0.17(+1.26%)
Dec 11, 2018 13.82 13.82 13.24 13.44 20,166,468 -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 27,536,788 -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 21,210,348 -0.06(-0.42%)
Nov 28, 2018 14.51 14.57 13.94 14.39 23,624,596 -0.01(-0.07%)
Nov 27, 2018 13.93 14.52 13.90 14.40 24,560,684 +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 22,689,368 -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 19,312,396 +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 18,146,784 -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 26,125,208 -0.61(-3.92%)
Nov 07, 2018 15.88 15.91 15.26 15.55 25,700,648 -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 20,925,448 +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 23,031,608 -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 41,268,360 +0.85(+5.46%)
Oct 29, 2018 16.68 16.84 15.35 15.56 59,996,936 -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 29,703,576 +0.46(+3.04%)
Oct 24, 2018 15.87 16.06 15.10 15.11 28,668,852 -0.62(-3.94%)
Oct 23, 2018 15.60 15.84 15.41 15.73 29,219,136 -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 28,069,736 +0.08(+0.50%)
Oct 16, 2018 15.81 15.98 15.64 15.98 26,981,740 +0.57(+3.70%)
Oct 15, 2018 15.37 15.51 15.14 15.41 33,497,376 +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 51,747,336 -0.24(-1.59%)
Oct 10, 2018 15.55 15.59 15.05 15.10 44,904,980 -0.98(-6.09%)
Oct 09, 2018 15.47 16.09 15.22 16.08 45,981,868 +0.70(+4.55%)
Oct 08, 2018 15.61 15.69 15.04 15.38 81,785,568 +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 43,377,864 +0.14(+1.03%)
Oct 03, 2018 14.30 14.31 13.43 13.55 71,223,504 +0.39(+2.96%)
Oct 02, 2018 12.80 13.26 12.64 13.16 52,963,524 +1.08(+8.94%)
Oct 01, 2018 12.12 12.22 11.87 12.08 17,692,584 +0.01(+0.08%)
Sep 28, 2018 12.08 12.51 12.02 12.07 29,971,400 -0.16(-1.31%)
Sep 27, 2018 11.80 12.31 11.79 12.23 33,441,604 +0.58(+4.98%)
Sep 26, 2018 11.53 11.74 11.44 11.65 18,813,396 +0.22(+1.92%)
Sep 25, 2018 11.12 11.47 11.10 11.43 16,017,439 +0.04(+0.35%)
Sep 24, 2018 11.58 11.73 11.36 11.39 20,225,686 -0.11(-0.96%)
Sep 21, 2018 11.42 11.62 11.32 11.50 22,520,300 +0.14(+1.23%)
Sep 20, 2018 11.45 11.47 11.15 11.36 13,528,283 +0.11(+0.98%)
Sep 19, 2018 11.21 11.43 11.19 11.25 18,506,142 +0.03(+0.27%)
Sep 18, 2018 10.98 11.31 10.97 11.22 26,501,850 +0.30(+2.75%)
Sep 17, 2018 10.62 10.96 10.61 10.92 28,177,684 +0.33(+3.12%)
Sep 14, 2018 10.56 10.67 10.38 10.59 15,550,800 +0.15(+1.44%)
Sep 13, 2018 10.63 10.70 10.40 10.44 19,299,094 -0.30(-2.79%)
Sep 12, 2018 10.65 10.84 10.53 10.74 19,194,478 +0.30(+2.87%)
Sep 11, 2018 10.46 10.62 10.31 10.44 26,155,776 -0.44(-4.04%)
Sep 10, 2018 10.89 11.08 10.77 10.88 24,297,292 -0.16(-1.45%)
Sep 07, 2018 10.82 11.14 10.73 11.04 24,111,002 +0.41(+3.86%)
Sep 06, 2018 10.64 10.69 10.39 10.63 19,027,792 +0.07(+0.66%)
Sep 05, 2018 10.28 10.65 10.20 10.56 20,004,400 +0.16(+1.54%)
Sep 04, 2018 10.43 10.56 10.32 10.40 17,452,788 -0.47(-4.32%)
Aug 31, 2018 10.87 10.87 10.87 0 +0.37(+3.52%)
Aug 30, 2018 10.80 10.81 10.29 10.50 24,320,808 -0.25(-2.33%)
Aug 29, 2018 10.48 10.87 10.45 10.75 36,918,972 +0.40(+3.86%)
Aug 28, 2018 10.52 10.55 10.29 10.35 15,630,945 -0.15(-1.43%)
Aug 27, 2018 10.40 10.55 10.35 10.50 26,240,348 +0.19(+1.84%)
Aug 24, 2018 10.48 10.48 10.16 10.31 18,835,500 +0.09(+0.88%)
Aug 23, 2018 10.50 10.52 10.20 10.22 21,339,558 -0.29(-2.76%)
Aug 22, 2018 10.21 10.55 10.19 10.51 35,669,928 +0.25(+2.44%)
Aug 21, 2018 10.51 10.67 10.23 10.26 28,956,006 -0.38(-3.57%)
Aug 20, 2018 10.63 10.67 10.45 10.64 21,941,508 -0.07(-0.65%)
Aug 17, 2018 10.75 10.78 10.63 10.71 22,812,300 -0.22(-2.01%)
Aug 16, 2018 11.13 11.16 10.78 10.93 19,094,416 -0.13(-1.18%)
Aug 15, 2018 11.29 11.33 10.94 11.06 19,846,980 -0.49(-4.24%)
Aug 14, 2018 11.71 11.75 11.35 11.55 11,454,948 +0.05(+0.43%)
Aug 13, 2018 11.32 11.63 11.20 11.50 21,037,830 -0.04(-0.35%)
Aug 10, 2018 11.58 11.73 11.41 11.54 21,915,900 -0.42(-3.51%)
Aug 09, 2018 12.09 12.11 11.77 11.96 15,690,044 -0.16(-1.32%)
Aug 08, 2018 12.38 12.54 12.09 12.12 15,868,344 -0.26(-2.10%)
Aug 07, 2018 12.70 12.73 12.22 12.38 22,333,140 -0.12(-0.96%)
Aug 06, 2018 12.56 12.72 12.46 12.50 12,002,669 -0.03(-0.24%)
Aug 03, 2018 12.47 12.85 12.42 12.53 29,684,400 +0.61(+5.12%)
Aug 02, 2018 11.79 12.11 11.65 11.92 20,769,176 +0.20(+1.71%)
Aug 01, 2018 11.66 11.82 11.60 11.72 10,734,108 -0.01(-0.09%)
Jul 31, 2018 11.69 11.75 11.45 11.73 18,841,566 -0.13(-1.10%)
Jul 30, 2018 12.03 12.07 11.69 11.86 17,548,344 -0.05(-0.42%)
Jul 27, 2018 11.72 11.98 11.69 11.91 21,371,900 +0.32(+2.76%)
Jul 26, 2018 11.83 11.87 11.56 11.59 17,012,910 -0.36(-3.01%)
Jul 25, 2018 11.84 12.00 11.74 11.95 15,890,424 +0.27(+2.31%)
Jul 24, 2018 11.57 11.89 11.54 11.68 17,005,182 +0.30(+2.64%)
Jul 23, 2018 11.34 11.45 11.17 11.38 12,231,080 +0.04(+0.35%)
Jul 20, 2018 11.31 11.48 11.22 11.34 37,383,348 +0.57(+5.29%)
Jul 19, 2018 10.62 10.84 10.47 10.77 21,790,294 +0.04(+0.37%)
Jul 18, 2018 10.97 10.98 10.66 10.73 16,650,754 -0.23(-2.10%)
Jul 17, 2018 10.56 10.97 10.50 10.96 14,916,801 +0.35(+3.30%)
Jul 16, 2018 10.53 10.64 10.37 10.61 12,560,595 -0.08(-0.75%)
Jul 13, 2018 10.66 10.75 10.52 10.69 11,328,801 +0.06(+0.56%)
Jul 12, 2018 10.51 10.66 10.43 10.63 13,389,524 +0.28(+2.71%)
Jul 11, 2018 10.60 10.84 10.27 10.35 21,244,164 -0.32(-3.00%)
Jul 10, 2018 10.74 10.79 10.54 10.67 13,768,012 -0.02(-0.19%)
Jul 09, 2018 10.43 10.79 10.43 10.69 18,007,032 +0.27(+2.59%)
Jul 06, 2018 10.16 10.50 10.10 10.42 13,078,666 +0.16(+1.56%)
Jul 05, 2018 10.57 10.63 10.07 10.26 21,269,936 +0.04(+0.39%)
Jul 03, 2018 10.22 10.22 10.22 0 +0.15(+1.49%)
Jul 02, 2018 9.900 10.10 9.820 10.07 14,634,969 +0.04(+0.40%)
Jun 29, 2018 9.910 10.14 9.900 10.03 21,167,876 +0.19(+1.93%)
Jun 28, 2018 9.990 10.03 9.750 9.840 30,304,696 +0.06(+0.61%)
Jun 27, 2018 9.750 10.12 9.705 9.780 32,985,392 +0.04(+0.41%)
Jun 26, 2018 9.790 9.810 9.465 9.740 20,118,896 +0.15(+1.56%)
Jun 25, 2018 9.600 9.675 9.314 9.590 21,473,888 +0.16(+1.70%)
Jun 22, 2018 9.550 9.680 9.340 9.430 23,914,926 +0.02(+0.21%)
Jun 21, 2018 9.790 9.810 9.340 9.410 28,705,812 -0.43(-4.37%)
Jun 20, 2018 9.930 10.13 9.750 9.840 42,507,656 +0.32(+3.36%)
Jun 19, 2018 9.070 9.840 9.020 9.520 48,763,716 +0.25(+2.70%)
Jun 18, 2018 9.320 9.430 9.240 9.270 19,218,792 -0.17(-1.80%)
Jun 15, 2018 9.470 9.245 9.440 21,687,252 -0.08(-0.84%)
Jun 14, 2018 9.770 9.820 9.500 9.520 18,446,384 -0.15(-1.55%)
Jun 13, 2018 9.820 9.865 9.410 9.670 27,075,144 -0.11(-1.12%)
Jun 12, 2018 10.00 10.02 9.770 9.780 25,019,744 -0.10(-1.01%)
Jun 11, 2018 9.960 10.00 9.740 9.880 30,239,728 +0.10(+1.02%)
Jun 08, 2018 10.08 10.09 9.400 9.780 56,562,000 +0.12(+1.24%)
Jun 07, 2018 9.840 9.900 9.220 9.660 81,660,048 -0.38(-3.78%)
Jun 06, 2018 9.840 10.04 41,291,212 -0.21(-2.05%)
Jun 05, 2018 10.54 10.80 10.15 10.25 34,229,472 -0.45(-4.21%)
Jun 04, 2018 10.74 11.05 10.61 10.70 39,784,976 +0.57(+5.63%)
Jun 01, 2018 12.12 12.30 9.200 10.13 181,044,336 -1.73(-14.59%)
May 31, 2018 11.89 12.10 11.82 11.86 19,041,078 -0.06(-0.50%)
May 30, 2018 11.72 12.40 11.55 11.92 41,730,208 +0.00(+0.00%)
May 29, 2018 11.04 12.15 11.02 11.92 62,210,096 -0.69(-5.47%)
May 25, 2018 12.61 12.61 12.61 0 -0.17(-1.33%)
May 24, 2018 13.13 13.44 12.63 12.78 97,506,352 -2.33(-15.42%)
May 23, 2018 15.41 15.57 15.03 15.11 20,976,016 -0.59(-3.76%)
May 22, 2018 15.57 16.04 15.46 15.70 24,279,648 -0.20(-1.26%)
May 21, 2018 16.56 16.67 15.76 15.90 26,281,908 -0.28(-1.73%)
May 18, 2018 16.18 16.47 15.85 16.18 25,603,416 -0.30(-1.82%)
May 17, 2018 16.88 17.12 16.18 16.48 34,138,288 -0.66(-3.85%)
May 16, 2018 16.94 17.20 16.81 17.14 20,438,852 +0.29(+1.72%)
May 15, 2018 16.39 16.94 16.36 16.85 25,213,202 +0.20(+1.20%)
May 14, 2018 16.39 16.88 16.30 16.65 26,500,312 +0.46(+2.84%)
May 11, 2018 16.32 16.70 16.09 16.19 29,426,416 -0.02(-0.12%)
May 10, 2018 15.52 16.52 15.44 16.21 40,482,148 +1.08(+7.14%)
May 09, 2018 14.02 15.21 14.01 15.13 38,361,108 +1.26(+9.08%)
May 08, 2018 14.06 14.14 13.54 13.87 16,838,030 -0.12(-0.86%)
May 07, 2018 13.63 14.24 13.62 13.99 22,391,264 +0.30(+2.19%)
May 04, 2018 13.68 13.85 13.53 13.69 16,071,161 -0.04(-0.29%)
May 03, 2018 13.81 13.88 13.43 13.73 11,309,996 -0.09(-0.65%)
May 02, 2018 13.68 14.04 13.66 13.82 11,606,567 +0.05(+0.36%)
May 01, 2018 14.05 14.07 13.65 13.77 9,464,048 -0.32(-2.27%)
Apr 30, 2018 14.12 14.18 13.97 14.09 8,345,601 -0.05(-0.35%)
Apr 27, 2018 14.18 14.25 14.09 14.14 11,736,592 +0.09(+0.64%)
Apr 26, 2018 13.60 14.07 13.59 14.05 15,551,192 +0.55(+4.07%)
Apr 25, 2018 13.62 13.64 13.29 13.50 17,288,626 -0.46(-3.30%)
Apr 24, 2018 14.15 14.24 13.81 13.96 9,575,855 -0.13(-0.92%)
Apr 23, 2018 14.03 14.14 13.81 14.09 9,617,215 -0.21(-1.47%)
Apr 20, 2018 14.18 14.40 14.04 14.30 11,915,905 -0.08(-0.56%)
Apr 19, 2018 14.35 14.49 14.17 14.38 13,674,937 +0.14(+0.98%)
Apr 18, 2018 14.00 14.32 13.94 14.24 12,450,208 +0.55(+4.02%)
Apr 17, 2018 13.51 13.77 13.40 13.69 10,155,398 +0.27(+2.01%)
Apr 16, 2018 13.85 13.85 13.37 13.42 11,603,363 -0.44(-3.17%)
Apr 13, 2018 14.24 14.28 13.79 13.86 14,943,386 -0.41(-2.87%)
Apr 12, 2018 14.44 14.47 14.26 14.27 11,744,094 -0.06(-0.42%)
Apr 11, 2018 14.08 14.43 14.02 14.33 15,987,349 +0.32(+2.28%)
Apr 10, 2018 13.56 14.06 13.48 14.01 17,123,018 +0.63(+4.71%)
Apr 09, 2018 13.95 13.95 13.35 13.38 13,234,891 -0.54(-3.88%)
Apr 06, 2018 13.87 13.97 13.67 13.92 17,083,816 -0.06(-0.43%)
Apr 05, 2018 14.12 14.37 13.95 13.98 16,890,116 +0.35(+2.57%)
Apr 04, 2018 13.27 13.64 13.18 13.63 15,567,877 -0.04(-0.29%)
Apr 03, 2018 13.83 13.92 13.52 13.67 10,995,066 -0.05(-0.36%)
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.