Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.37 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.42 10.53 10.15 10.35 12,148,275 -0.11(-1.05%)
Nov 29, 2021 10.44 10.59 10.17 10.46 18,077,348 +0.26(+2.55%)
Nov 26, 2021 10.20 10.26 9.970 10.20 12,497,755 +0.11(+1.09%)
Nov 24, 2021 9.900 10.11 9.850 10.09 6,141,486 +0.19(+1.92%)
Nov 23, 2021 9.490 9.980 9.480 9.900 9,015,570 +0.54(+5.77%)
Nov 22, 2021 9.540 9.690 9.350 9.360 7,274,602 +0.07(+0.75%)
Nov 19, 2021 9.380 9.445 9.210 9.290 6,946,847 -0.16(-1.69%)
Nov 18, 2021 9.510 9.540 9.440 9.450 7,603,727 -0.15(-1.56%)
Nov 17, 2021 9.870 9.935 9.550 9.600 7,285,120 -0.30(-3.03%)
Nov 16, 2021 9.810 9.970 9.660 9.900 8,186,281 -0.09(-0.90%)
Nov 15, 2021 9.910 10.09 9.810 9.990 16,153,907 +0.09(+0.91%)
Nov 12, 2021 9.640 9.910 9.515 9.900 36,238,264 +0.13(+1.33%)
Nov 11, 2021 9.670 9.795 9.650 9.770 23,889,466 +0.20(+2.09%)
Nov 10, 2021 9.770 9.570 19,880,310 -0.08(-0.83%)
Nov 09, 2021 9.660 9.770 9.590 9.650 26,607,518 +0.25(+2.66%)
Nov 08, 2021 9.380 9.570 9.330 9.400 15,250,846 +0.05(+0.53%)
Nov 05, 2021 9.450 9.530 9.250 9.350 19,354,692 +0.16(+1.74%)
Nov 04, 2021 9.610 9.630 9.160 9.190 27,780,896 -0.39(-4.07%)
Nov 03, 2021 9.620 9.860 9.540 9.580 16,306,863 -0.19(-1.94%)
Nov 02, 2021 9.870 9.880 9.630 9.770 4,543,761 -0.13(-1.31%)
Nov 01, 2021 9.750 9.955 9.605 9.900 12,584,424 +0.29(+3.02%)
Oct 29, 2021 10.08 10.13 9.530 9.610 17,207,868 -0.74(-7.15%)
Oct 28, 2021 10.14 10.38 10.13 10.35 17,341,238 +0.07(+0.68%)
Oct 27, 2021 10.36 10.41 10.19 10.28 7,832,012 +0.00(+0.00%)
Oct 26, 2021 10.33 10.28 9,055,085 -0.23(-2.19%)
Oct 25, 2021 9.940 10.53 9.940 10.51 12,699,985 +0.89(+9.25%)
Oct 22, 2021 9.430 9.780 8.975 9.620 25,459,664 -0.04(-0.41%)
Oct 21, 2021 9.940 9.970 9.440 9.660 11,751,077 -0.61(-5.94%)
Oct 20, 2021 10.05 10.39 10.00 10.27 8,207,061 +0.25(+2.50%)
Oct 19, 2021 10.46 10.48 9.905 10.02 10,664,177 -0.62(-5.83%)
Oct 18, 2021 10.59 10.71 10.51 10.64 5,642,637 -0.17(-1.57%)
Oct 15, 2021 10.75 10.93 10.71 10.81 7,463,461 +0.07(+0.65%)
Oct 14, 2021 10.90 10.93 10.69 10.74 8,051,332 -0.01(-0.09%)
Oct 13, 2021 10.50 10.76 10.47 10.75 5,730,251 +0.26(+2.48%)
Oct 12, 2021 10.48 10.67 10.38 10.49 3,304,989 -0.01(-0.10%)
Oct 11, 2021 10.77 10.79 10.50 10.50 9,204,669 -0.04(-0.38%)
Oct 08, 2021 10.58 10.71 10.38 10.54 10,305,394 +0.16(+1.54%)
Oct 07, 2021 10.43 10.50 10.21 10.38 8,334,260 -0.05(-0.48%)
Oct 06, 2021 10.42 10.51 10.27 10.43 11,025,339 -0.27(-2.52%)
Oct 05, 2021 10.63 10.79 10.56 10.70 11,345,369 +0.14(+1.33%)
Oct 04, 2021 10.41 10.58 10.34 10.56 10,883,427 +0.17(+1.64%)
Oct 01, 2021 10.09 10.41 10.09 10.39 9,178,858 +0.39(+3.90%)
Sep 30, 2021 10.08 10.14 9.930 10.00 8,826,758 -0.04(-0.40%)
Sep 29, 2021 9.980 10.16 9.820 10.04 11,125,293 +0.11(+1.11%)
Sep 28, 2021 10.24 10.30 9.785 9.930 19,517,158 -0.14(-1.39%)
Sep 27, 2021 10.18 10.28 9.820 10.07 15,872,340 +0.05(+0.50%)
Sep 24, 2021 9.940 10.12 9.920 10.02 8,130,211 -0.07(-0.69%)
Sep 23, 2021 9.790 10.15 9.770 10.09 7,924,013 +0.35(+3.59%)
Sep 22, 2021 9.730 9.930 9.660 9.740 7,511,134 +0.25(+2.63%)
Sep 21, 2021 9.370 9.540 9.190 9.490 8,803,407 +0.25(+2.71%)
Sep 20, 2021 9.130 9.240 8.890 9.240 10,876,266 -0.13(-1.39%)
Sep 17, 2021 9.630 9.690 9.360 9.370 11,242,145 -0.51(-5.16%)
Sep 16, 2021 9.890 9.900 9.640 9.880 7,392,383 -0.10(-1.00%)
Sep 15, 2021 9.880 10.04 9.815 9.980 6,738,927 +0.14(+1.42%)
Sep 14, 2021 9.980 10.04 9.765 9.840 6,064,529 -0.18(-1.80%)
Sep 13, 2021 9.840 10.08 9.780 10.02 11,474,432 +0.41(+4.27%)
Sep 10, 2021 9.840 9.915 9.595 9.610 8,749,881 -0.07(-0.72%)
Sep 09, 2021 9.350 9.880 9.100 9.680 24,729,928 +0.34(+3.64%)
Sep 08, 2021 9.980 10.07 9.285 9.340 12,198,365 -0.81(-7.98%)
Sep 07, 2021 10.07 10.43 10.07 10.15 3,259,210 +0.08(+0.79%)
Sep 03, 2021 10.23 10.29 10.03 10.07 6,676,822 -0.17(-1.66%)
Sep 02, 2021 10.31 10.60 10.18 10.24 10,012,691 -0.15(-1.44%)
Sep 01, 2021 10.37 10.56 10.23 10.39 10,974,221 -0.12(-1.14%)
Aug 31, 2021 10.86 10.91 10.41 10.51 14,666,428 -0.36(-3.31%)
Aug 30, 2021 10.92 11.04 10.80 10.87 12,553,641 -0.05(-0.46%)
Aug 27, 2021 10.57 10.93 10.52 10.92 14,136,423 +0.48(+4.60%)
Aug 26, 2021 10.55 10.62 10.41 10.44 7,181,578 -0.15(-1.42%)
Aug 25, 2021 10.42 10.64 10.35 10.59 8,047,421 +0.12(+1.15%)
Aug 24, 2021 10.18 10.47 10.18 10.47 6,986,378 +0.40(+3.97%)
Aug 23, 2021 10.00 10.13 9.950 10.07 14,563,986 +0.22(+2.23%)
Aug 20, 2021 9.560 9.860 9.540 9.850 10,617,117 +0.06(+0.61%)
Aug 19, 2021 9.690 9.920 9.645 9.790 10,682,440 -0.13(-1.31%)
Aug 18, 2021 10.19 10.22 9.910 9.920 15,716,938 -0.29(-2.84%)
Aug 17, 2021 10.12 10.49 9.980 10.21 12,311,339 -0.59(-5.46%)
Aug 16, 2021 11.02 11.03 10.73 10.80 14,434,789 -0.37(-3.31%)
Aug 13, 2021 11.01 11.28 10.95 11.17 14,095,488 +0.12(+1.09%)
Aug 12, 2021 10.96 11.09 10.81 11.05 16,816,146 +0.08(+0.73%)
Aug 11, 2021 10.76 11.07 10.70 10.97 12,263,051 +0.22(+2.05%)
Aug 10, 2021 10.80 10.98 10.74 10.75 21,433,820 +0.05(+0.47%)
Aug 09, 2021 10.70 10.74 10.45 10.70 10,447,780 -0.12(-1.11%)
Aug 06, 2021 10.84 10.87 10.68 10.82 8,829,785 -0.05(-0.46%)
Aug 05, 2021 10.98 11.30 10.76 10.87 21,241,796 +0.77(+7.62%)
Aug 04, 2021 10.21 10.23 9.870 10.10 13,957,857 -0.23(-2.23%)
Aug 03, 2021 9.960 10.35 9.780 10.33 11,948,601 +0.10(+0.98%)
Aug 02, 2021 10.46 10.66 10.20 10.23 12,883,704 -0.03(-0.29%)
Jul 30, 2021 10.83 10.90 10.27 10.26 14,152,112 -0.67(-6.13%)
Jul 29, 2021 10.88 11.02 10.79 10.93 8,872,257 +0.13(+1.20%)
Jul 28, 2021 10.61 10.86 10.51 10.80 8,946,911 +0.29(+2.76%)
Jul 27, 2021 10.48 10.59 10.35 10.51 10,021,783 -0.06(-0.57%)
Jul 26, 2021 10.25 10.57 10.25 10.57 7,755,806 +0.36(+3.53%)
Jul 23, 2021 10.45 10.46 10.20 10.21 4,975,590 -0.09(-0.87%)
Jul 22, 2021 10.38 10.45 10.21 10.30 7,525,965 -0.07(-0.68%)
Jul 21, 2021 10.21 10.44 10.13 10.37 10,114,092 +0.20(+1.97%)
Jul 20, 2021 9.830 10.30 9.755 10.17 11,221,655 +0.20(+2.01%)
Jul 19, 2021 10.04 10.17 9.860 9.970 7,703,377 -0.41(-3.95%)
Jul 16, 2021 10.69 10.69 10.34 10.38 7,786,602 -0.19(-1.80%)
Jul 15, 2021 10.76 10.84 10.46 10.57 8,479,721 -0.27(-2.49%)
Jul 14, 2021 10.96 11.02 10.81 10.84 6,889,266 +0.12(+1.12%)
Jul 13, 2021 10.60 10.78 10.55 10.72 7,481,157 +0.06(+0.56%)
Jul 12, 2021 10.41 10.69 10.38 10.66 6,168,756 +0.17(+1.62%)
Jul 09, 2021 10.47 10.58 10.39 10.49 6,305,374 +0.07(+0.67%)
Jul 08, 2021 10.40 10.54 10.26 10.42 11,217,111 -0.26(-2.43%)
Jul 07, 2021 10.68 10.73 10.40 10.68 8,407,594 +0.07(+0.66%)
Jul 06, 2021 11.04 11.11 10.60 10.61 13,658,873 -0.89(-7.74%)
Jul 02, 2021 11.54 11.60 11.30 11.50 8,428,089 +0.04(+0.35%)
Jul 01, 2021 11.97 11.98 11.43 11.46 10,335,248 -0.35(-2.96%)
Jun 30, 2021 11.55 11.84 11.54 11.81 14,047,534 +0.05(+0.43%)
Jun 29, 2021 11.73 11.78 11.54 11.76 16,543,827 +0.01(+0.09%)
Jun 28, 2021 11.78 11.79 11.54 11.75 12,048,631 -0.02(-0.17%)
Jun 25, 2021 12.03 12.07 11.67 11.77 10,632,622 -0.28(-2.32%)
Jun 24, 2021 11.85 12.06 11.80 12.05 11,046,272 +0.26(+2.21%)
Jun 23, 2021 11.74 11.90 11.63 11.79 12,224,747 +0.14(+1.20%)
Jun 22, 2021 11.48 11.74 11.34 11.65 13,565,931 +0.16(+1.39%)
Jun 21, 2021 11.35 11.53 11.25 11.49 7,246,803 +0.37(+3.33%)
Jun 18, 2021 11.19 11.27 11.05 11.12 12,463,105 +0.02(+0.18%)
Jun 17, 2021 11.55 11.60 11.06 11.10 12,355,052 -0.41(-3.56%)
Jun 16, 2021 11.52 11.62 11.29 11.51 12,601,615 +0.03(+0.26%)
Jun 15, 2021 11.35 11.50 11.20 11.48 8,643,956 +0.15(+1.32%)
Jun 14, 2021 11.45 11.54 11.23 11.33 5,720,345 +0.19(+1.71%)
Jun 11, 2021 11.26 11.31 11.00 11.14 8,735,722 -0.12(-1.07%)
Jun 10, 2021 11.39 11.48 11.20 11.26 6,959,540 -0.02(-0.18%)
Jun 09, 2021 11.39 11.51 11.26 11.28 12,333,666 -0.15(-1.31%)
Jun 08, 2021 11.09 11.43 11.01 11.43 12,490,503 +0.23(+2.05%)
Jun 07, 2021 11.13 11.29 11.02 11.20 19,733,726 -0.14(-1.23%)
Jun 04, 2021 11.11 11.34 11.07 11.34 11,865,567 +0.29(+2.62%)
Jun 03, 2021 10.96 11.18 10.89 11.05 19,653,402 +0.00(+0.00%)
Jun 02, 2021 10.51 11.06 10.51 11.05 12,389,064 +0.46(+4.34%)
Jun 01, 2021 10.65 10.72 10.42 10.59 13,389,634 +0.28(+2.72%)
May 28, 2021 10.05 10.33 10.03 10.31 14,315,991 +0.48(+4.88%)
May 27, 2021 9.830 9.910 9.735 9.830 7,341,363 +0.04(+0.41%)
May 26, 2021 9.620 9.820 9.585 9.790 8,170,837 +0.15(+1.56%)
May 25, 2021 9.940 9.970 9.630 9.640 9,188,210 -0.20(-2.03%)
May 24, 2021 9.780 9.930 9.720 9.840 11,724,106 +0.16(+1.65%)
May 21, 2021 9.810 9.890 9.650 9.680 20,645,268 -0.07(-0.72%)
May 20, 2021 9.860 9.890 9.690 9.750 15,550,695 -0.03(-0.31%)
May 19, 2021 9.860 9.955 9.710 9.780 9,843,294 -0.19(-1.91%)
May 18, 2021 10.08 10.14 9.920 9.970 12,108,758 -0.10(-0.99%)
May 17, 2021 9.860 10.11 9.830 10.07 10,446,604 +0.14(+1.41%)
May 14, 2021 9.750 9.976 9.705 9.930 20,254,584 +0.51(+5.41%)
May 13, 2021 9.330 9.435 9.120 9.420 17,328,688 +0.10(+1.07%)
May 12, 2021 9.650 9.710 9.265 9.320 19,635,912 -0.24(-2.51%)
May 11, 2021 9.260 9.580 9.240 9.560 13,092,990 +0.14(+1.49%)
May 10, 2021 9.440 9.530 9.370 9.420 11,011,702 +0.15(+1.62%)
May 07, 2021 8.950 9.320 8.910 9.270 9,786,761 +0.38(+4.27%)
May 06, 2021 8.870 8.965 8.810 8.890 13,057,327 +0.04(+0.45%)
May 05, 2021 8.790 8.860 8.610 8.850 8,220,802 +0.46(+5.48%)
May 04, 2021 8.600 8.620 8.390 8.390 7,644,957 -0.22(-2.56%)
May 03, 2021 8.690 8.760 8.575 8.610 13,101,522 -0.04(-0.46%)
Apr 30, 2021 8.710 8.820 8.645 8.650 9,570,000 -0.14(-1.59%)
Apr 29, 2021 8.920 8.960 8.670 8.790 10,947,666 -0.13(-1.46%)
Apr 28, 2021 8.630 8.940 8.620 8.920 10,128,653 +0.47(+5.56%)
Apr 27, 2021 8.760 8.840 8.430 8.450 11,952,554 -0.24(-2.76%)
Apr 26, 2021 8.680 8.750 8.610 8.690 6,952,960 +0.11(+1.28%)
Apr 23, 2021 8.670 8.720 8.490 8.580 9,719,700 -0.08(-0.92%)
Apr 22, 2021 8.700 8.730 8.560 8.660 10,064,983 +0.18(+2.12%)
Apr 21, 2021 8.400 8.500 8.360 8.480 8,901,002 -0.06(-0.70%)
Apr 20, 2021 8.730 8.750 8.525 8.540 11,365,719 -0.14(-1.61%)
Apr 19, 2021 8.110 8.955 8.110 8.680 20,129,836 +0.51(+6.24%)
Apr 16, 2021 8.060 8.260 8.030 8.170 6,758,600 +0.00(+0.00%)
Apr 15, 2021 8.370 8.425 8.140 8.170 8,027,281 -0.39(-4.56%)
Apr 14, 2021 8.340 8.610 8.340 8.560 9,460,364 +0.19(+2.27%)
Apr 13, 2021 8.280 8.450 8.240 8.370 10,494,705 +0.05(+0.60%)
Apr 12, 2021 8.520 8.560 8.270 8.320 5,659,243 -0.03(-0.36%)
Apr 09, 2021 8.300 8.382 8.290 8.350 7,176,500 -0.10(-1.18%)
Apr 08, 2021 8.490 8.565 8.330 8.450 5,691,854 -0.03(-0.35%)
Apr 07, 2021 8.580 8.670 8.460 8.480 6,814,145 -0.03(-0.35%)
Apr 06, 2021 8.520 8.605 8.490 8.510 7,537,039 +0.08(+0.95%)
Apr 05, 2021 8.480 8.495 8.315 8.430 11,043,288 +0.07(+0.84%)
Apr 01, 2021 8.480 8.530 8.320 8.360 7,388,200 -0.18(-2.11%)
Mar 31, 2021 8.300 8.570 8.300 8.540 7,135,909 +0.29(+3.52%)
Mar 30, 2021 8.160 8.320 8.160 8.250 6,322,890 +0.04(+0.49%)
Mar 29, 2021 8.050 8.250 8.020 8.210 6,409,018 +0.04(+0.49%)
Mar 26, 2021 8.250 8.365 8.013 8.170 7,017,800 -0.03(-0.37%)
Mar 25, 2021 7.920 8.200 7.790 8.200 12,310,410 +0.10(+1.23%)
Mar 24, 2021 8.320 8.480 8.070 8.100 10,850,787 -0.14(-1.70%)
Mar 23, 2021 8.410 8.580 8.240 8.240 8,840,862 -0.26(-3.06%)
Mar 22, 2021 8.480 8.595 8.345 8.500 7,218,509 -0.18(-2.07%)
Mar 19, 2021 8.400 8.770 8.330 8.680 9,695,000 +0.36(+4.33%)
Mar 18, 2021 8.480 8.620 8.260 8.320 7,267,936 -0.27(-3.14%)
Mar 17, 2021 8.190 8.630 8.170 8.590 8,035,645 +0.32(+3.87%)
Mar 16, 2021 8.380 8.430 8.220 8.270 6,769,826 -0.04(-0.48%)
Mar 15, 2021 8.270 8.350 8.160 8.310 9,413,690 +0.01(+0.12%)
Mar 12, 2021 8.260 8.328 8.170 8.300 7,570,100 -0.08(-0.95%)
Mar 11, 2021 8.100 8.450 8.030 8.380 13,386,878 +0.50(+6.35%)
Mar 10, 2021 7.650 7.880 7.510 7.880 14,981,602 +0.48(+6.49%)
Mar 09, 2021 7.270 7.550 7.110 7.400 14,072,431 +0.19(+2.64%)
Mar 08, 2021 7.710 7.770 7.200 7.210 18,135,544 -0.66(-8.39%)
Mar 05, 2021 8.040 8.060 7.785 7.870 16,069,600 +0.15(+1.94%)
Mar 04, 2021 7.820 8.020 7.650 7.720 17,309,924 +0.22(+2.93%)
Mar 03, 2021 7.360 7.560 7.095 7.500 28,121,748 -0.19(-2.47%)
Mar 02, 2021 7.500 7.870 7.400 7.690 22,941,044 -0.11(-1.41%)
Mar 01, 2021 7.940 8.150 7.780 7.800 9,267,876 -0.10(-1.27%)
Feb 26, 2021 8.390 8.400 7.845 7.900 9,839,000 -0.46(-5.50%)
Feb 25, 2021 9.080 9.160 8.340 8.360 9,668,427 -0.62(-6.90%)
Feb 24, 2021 8.840 9.110 8.790 8.980 11,223,167 +0.17(+1.93%)
Feb 23, 2021 8.460 8.880 8.290 8.810 18,116,088 +0.99(+12.66%)
Feb 22, 2021 8.020 8.210 7.780 7.820 29,606,950 -2.33(-22.96%)
Feb 19, 2021 10.37 10.42 10.04 10.15 9,968,100 -0.60(-5.58%)
Feb 18, 2021 11.05 11.08 10.70 10.75 6,299,304 -0.17(-1.56%)
Feb 17, 2021 10.66 10.94 10.42 10.92 7,008,605 +0.23(+2.15%)
Feb 16, 2021 10.73 10.85 10.60 10.69 3,712,033 +0.13(+1.23%)
Feb 12, 2021 10.29 10.59 10.28 10.56 5,176,500 +0.13(+1.25%)
Feb 11, 2021 10.53 10.61 10.39 10.43 11,609,269 +0.06(+0.58%)
Feb 10, 2021 10.13 10.45 10.07 10.37 4,190,008 +0.15(+1.47%)
Feb 09, 2021 10.29 10.36 10.05 10.22 7,441,879 -0.26(-2.48%)
Feb 08, 2021 10.65 10.79 10.34 10.48 6,158,949 -0.33(-3.05%)
Feb 05, 2021 11.09 11.23 10.53 10.81 8,515,600 +0.17(+1.60%)
Feb 04, 2021 10.59 10.66 10.41 10.64 3,322,987 -0.10(-0.93%)
Feb 03, 2021 10.75 10.87 10.63 10.74 4,312,347 +0.04(+0.37%)
Feb 02, 2021 10.78 10.88 10.52 10.70 6,702,925 +0.67(+6.68%)
Feb 01, 2021 9.960 10.16 9.800 10.03 5,420,327 +0.25(+2.56%)
Jan 29, 2021 9.970 10.03 9.760 9.780 5,858,600 -0.49(-4.77%)
Jan 28, 2021 10.41 10.50 10.15 10.27 6,124,381 +0.18(+1.78%)
Jan 27, 2021 10.07 10.48 9.820 10.09 8,397,405 +0.00(+0.00%)
Jan 26, 2021 10.11 10.39 10.06 10.09 12,790,719 +0.27(+2.75%)
Jan 25, 2021 9.820 9.850 9.580 9.820 4,459,262 -0.07(-0.71%)
Jan 22, 2021 9.930 10.09 9.775 9.890 7,657,300 -0.43(-4.17%)
Jan 21, 2021 10.67 10.67 10.24 10.32 5,220,009 -0.32(-3.01%)
Jan 20, 2021 10.87 10.91 10.62 10.64 4,753,390 -0.10(-0.93%)
Jan 19, 2021 10.70 10.79 10.43 10.74 7,246,771 +0.13(+1.23%)
Jan 15, 2021 10.85 10.91 10.59 10.61 7,829,300 -0.74(-6.52%)
Jan 14, 2021 11.02 11.42 10.98 11.35 4,234,570 +0.37(+3.37%)
Jan 13, 2021 11.40 11.42 10.95 10.98 6,762,118 -0.58(-5.02%)
Jan 12, 2021 11.41 11.65 11.31 11.56 5,469,104 +0.33(+2.94%)
Jan 11, 2021 11.12 11.36 11.03 11.23 4,530,642 -0.28(-2.43%)
Jan 08, 2021 11.63 11.66 11.27 11.51 7,196,000 +0.02(+0.17%)
Jan 07, 2021 11.55 11.61 11.37 11.49 3,999,132 +0.12(+1.06%)
Jan 06, 2021 11.46 11.72 11.33 11.37 10,288,673 -0.04(-0.35%)
Jan 05, 2021 10.67 11.47 10.66 11.41 10,859,928 +0.41(+3.73%)
Jan 04, 2021 11.27 11.39 10.84 11.00 9,467,507 -0.06(-0.54%)
Dec 31, 2020 11.06 11.06 11.06 9,530,827 +0.08(+0.73%)
Dec 30, 2020 10.84 11.02 10.83 10.98 9,530,827 +0.13(+1.20%)
Dec 29, 2020 10.95 10.98 10.80 10.85 3,300,314 +0.07(+0.65%)
Dec 28, 2020 10.80 10.86 10.68 10.78 4,124,241 -0.03(-0.28%)
Dec 24, 2020 10.70 10.82 10.58 10.81 1,491,800 +0.08(+0.75%)
Dec 23, 2020 10.62 10.91 10.62 10.73 4,535,379 +0.16(+1.51%)
Dec 22, 2020 10.57 10.63 10.47 10.57 4,679,579 +0.04(+0.38%)
Dec 21, 2020 10.50 10.74 10.47 10.53 6,227,054 -0.56(-5.05%)
Dec 18, 2020 11.07 11.16 11.02 11.09 5,178,900 -0.04(-0.36%)
Dec 17, 2020 11.18 11.25 11.07 11.13 5,399,510 +0.04(+0.36%)
Dec 16, 2020 10.90 11.10 10.72 11.09 5,489,741 +0.13(+1.19%)
Dec 15, 2020 10.88 10.99 10.82 10.96 5,766,568 +0.15(+1.39%)
Dec 14, 2020 11.05 11.13 10.78 10.81 4,861,926 -0.13(-1.19%)
Dec 11, 2020 10.90 11.02 10.79 10.94 6,199,300 -0.13(-1.17%)
Dec 10, 2020 10.63 11.17 10.58 11.07 6,945,463 +0.66(+6.34%)
Dec 09, 2020 10.53 10.59 10.23 10.41 6,884,998 -0.03(-0.29%)
Dec 08, 2020 10.53 10.71 10.36 10.44 5,360,500 -0.11(-1.04%)
Dec 07, 2020 10.79 10.86 10.41 10.55 8,271,749 -0.15(-1.40%)
Dec 04, 2020 10.55 10.76 10.48 10.70 6,602,000 +0.37(+3.58%)
Dec 03, 2020 10.15 10.47 10.11 10.33 8,558,284 +0.41(+4.13%)
Dec 02, 2020 9.710 10.13 9.680 9.920 9,924,192 +0.14(+1.43%)
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.