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

13.94 +1.60 (+12.93%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.96 14.30 13.56 13.57 33,158,128 +0.06(+0.44%)
Apr 28, 2022 13.42 13.59 13.22 13.51 16,603,023 +0.20(+1.50%)
Apr 27, 2022 13.30 13.47 13.15 13.31 23,974,976 +0.05(+0.38%)
Apr 26, 2022 13.47 13.62 13.19 13.26 30,238,120 -0.37(-2.71%)
Apr 25, 2022 13.43 13.74 13.15 13.63 29,702,244 -0.25(-1.80%)
Apr 22, 2022 14.54 14.56 13.84 13.88 28,323,856 -0.70(-4.80%)
Apr 21, 2022 15.20 15.24 14.42 14.58 25,521,154 -0.58(-3.83%)
Apr 20, 2022 14.95 15.20 14.78 15.16 18,372,874 +0.26(+1.74%)
Apr 19, 2022 14.74 15.05 14.59 14.90 19,632,386 +0.24(+1.64%)
Apr 18, 2022 14.71 14.80 14.56 14.66 27,348,642 -0.05(-0.34%)
Apr 14, 2022 14.68 14.93 14.53 14.71 42,065,384 -1.25(-7.83%)
Apr 13, 2022 15.84 16.09 15.71 15.96 32,407,420 +0.30(+1.92%)
Apr 12, 2022 15.95 15.99 15.63 15.66 29,528,444 +0.11(+0.71%)
Apr 11, 2022 15.69 15.69 15.42 15.55 20,949,508 -0.14(-0.89%)
Apr 08, 2022 15.39 15.74 15.28 15.69 26,444,332 +0.26(+1.69%)
Apr 07, 2022 14.92 15.50 14.92 15.43 29,396,654 +0.65(+4.40%)
Apr 06, 2022 14.96 15.06 14.62 14.78 26,710,670 -0.13(-0.87%)
Apr 05, 2022 15.08 15.32 14.88 14.91 28,145,514 -0.24(-1.58%)
Apr 04, 2022 15.10 15.19 14.87 15.15 26,070,106 +0.05(+0.33%)
Apr 01, 2022 14.99 15.22 14.89 15.10 27,697,106 +0.30(+2.03%)
Mar 31, 2022 14.51 14.98 14.51 14.80 30,407,836 +0.13(+0.89%)
Mar 30, 2022 14.60 14.74 14.50 14.67 29,211,326 +0.18(+1.24%)
Mar 29, 2022 14.52 14.65 14.18 14.49 40,648,028 +0.31(+2.19%)
Mar 28, 2022 14.24 14.34 14.04 14.18 35,114,320 -0.51(-3.47%)
Mar 25, 2022 14.48 14.84 14.43 14.69 20,023,364 +0.23(+1.59%)
Mar 24, 2022 14.17 14.55 14.04 14.46 22,398,696 +0.27(+1.90%)
Mar 23, 2022 13.98 14.45 13.94 14.19 29,392,670 +0.44(+3.20%)
Mar 22, 2022 14.01 14.01 13.58 13.75 22,979,936 -0.05(-0.36%)
Mar 21, 2022 13.56 13.96 13.52 13.80 28,003,636 +0.54(+4.07%)
Mar 18, 2022 13.06 13.35 12.93 13.26 31,427,076 +0.24(+1.84%)
Mar 17, 2022 13.15 13.29 12.66 13.02 44,394,528 -0.24(-1.81%)
Mar 16, 2022 13.19 13.27 12.94 13.26 26,764,688 +0.19(+1.45%)
Mar 15, 2022 13.09 13.24 12.75 13.07 27,488,602 -0.41(-3.04%)
Mar 14, 2022 13.72 13.82 13.29 13.48 25,358,286 -0.28(-2.03%)
Mar 11, 2022 14.19 14.24 13.67 13.76 42,727,416 -0.41(-2.89%)
Mar 10, 2022 13.82 14.25 13.73 14.17 35,628,536 +0.31(+2.24%)
Mar 09, 2022 13.80 13.98 13.61 13.86 28,814,960 +0.15(+1.09%)
Mar 08, 2022 13.81 13.85 13.25 13.71 48,288,724 +0.35(+2.62%)
Mar 07, 2022 14.50 14.52 13.26 13.36 67,657,672 -1.15(-7.93%)
Mar 04, 2022 14.69 14.69 14.27 14.51 35,713,416 -0.29(-1.96%)
Mar 03, 2022 14.65 15.07 14.62 14.80 28,157,888 +0.12(+0.82%)
Mar 02, 2022 14.95 15.12 14.46 14.68 42,677,648 +0.00(+0.00%)
Mar 01, 2022 14.27 15.10 14.26 14.68 51,826,940 +0.39(+2.73%)
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%)
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.