Skip to main content

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

13.22 +0.35 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 9.660 9.830 9.625 9.780 6,505,614 +0.53(+5.73%)
Nov 30, 2020 9.650 9.750 9.190 9.250 13,737,366 -0.45(-4.64%)
Nov 27, 2020 9.610 9.770 9.600 9.700 2,718,000 -0.18(-1.82%)
Nov 25, 2020 9.730 9.980 9.650 9.880 13,358,600 +0.07(+0.71%)
Nov 24, 2020 9.710 9.915 9.615 9.810 17,850,040 +0.57(+6.17%)
Nov 23, 2020 9.040 9.245 8.990 9.240 16,381,592 +0.47(+5.36%)
Nov 20, 2020 8.860 8.910 8.720 8.770 8,359,500 -0.19(-2.12%)
Nov 19, 2020 8.860 8.990 8.790 8.960 12,254,123 +0.13(+1.47%)
Nov 18, 2020 9.000 9.100 8.815 8.830 7,569,038 -0.11(-1.23%)
Nov 17, 2020 8.570 9.065 8.560 8.940 6,947,455 +0.36(+4.20%)
Nov 16, 2020 8.750 8.750 8.530 8.580 5,529,022 +0.22(+2.63%)
Nov 13, 2020 8.050 8.360 8.030 8.360 7,979,700 +0.35(+4.37%)
Nov 12, 2020 8.260 8.345 7.950 8.010 6,389,352 -0.44(-5.21%)
Nov 11, 2020 8.400 8.500 8.285 8.450 6,860,443 -0.14(-1.63%)
Nov 10, 2020 8.280 8.640 8.230 8.590 10,099,200 +0.52(+6.44%)
Nov 09, 2020 8.280 8.320 7.970 8.070 7,327,956 +0.73(+9.95%)
Nov 06, 2020 7.130 7.380 7.100 7.340 3,954,000 +0.16(+2.23%)
Nov 05, 2020 7.100 7.230 7.070 7.180 3,682,485 +0.22(+3.16%)
Nov 04, 2020 6.810 7.050 6.730 6.960 3,198,506 +0.10(+1.46%)
Nov 03, 2020 6.940 6.955 6.710 6.860 5,951,909 +0.19(+2.85%)
Nov 02, 2020 6.710 6.720 6.500 6.670 2,366,129 +0.06(+0.91%)
Oct 30, 2020 6.660 6.750 6.560 6.610 7,953,300 -0.09(-1.34%)
Oct 29, 2020 6.220 6.730 6.160 6.700 8,376,718 +0.22(+3.40%)
Oct 28, 2020 6.710 6.760 6.470 6.480 6,464,182 -0.53(-7.56%)
Oct 27, 2020 7.070 7.105 6.970 7.010 6,234,890 -0.20(-2.77%)
Oct 26, 2020 7.260 7.270 7.110 7.210 5,872,879 -0.13(-1.77%)
Oct 23, 2020 7.540 7.540 7.300 7.340 4,606,000 -0.11(-1.48%)
Oct 22, 2020 7.230 7.450 7.200 7.450 4,842,419 +0.26(+3.62%)
Oct 21, 2020 7.150 7.260 7.070 7.190 4,915,515 -0.05(-0.69%)
Oct 20, 2020 7.040 7.260 7.010 7.240 3,965,550 +0.28(+4.02%)
Oct 19, 2020 6.890 7.150 6.830 6.960 12,398,238 +0.11(+1.61%)
Oct 16, 2020 7.000 7.000 6.820 6.850 5,500,500 -0.16(-2.28%)
Oct 15, 2020 6.970 7.050 6.920 7.010 10,466,821 -0.12(-1.68%)
Oct 14, 2020 7.240 7.315 7.130 7.130 3,109,041 -0.12(-1.66%)
Oct 13, 2020 7.110 7.260 7.040 7.250 8,848,825 -0.01(-0.14%)
Oct 12, 2020 7.200 7.280 7.110 7.260 3,589,637 +0.08(+1.11%)
Oct 09, 2020 7.280 7.325 7.160 7.180 5,035,400 -0.11(-1.51%)
Oct 08, 2020 7.110 7.370 7.060 7.290 9,860,715 +0.25(+3.55%)
Oct 07, 2020 7.110 7.155 6.935 7.040 5,829,432 -0.10(-1.40%)
Oct 06, 2020 7.470 7.490 7.100 7.140 6,953,976 -0.08(-1.11%)
Oct 05, 2020 6.870 7.260 6.830 7.220 7,906,344 +0.48(+7.12%)
Oct 02, 2020 6.870 6.960 6.730 6.740 6,810,000 -0.32(-4.53%)
Oct 01, 2020 6.890 7.100 6.770 7.060 9,717,062 +0.02(+0.28%)
Sep 30, 2020 6.980 7.125 6.960 7.040 9,725,912 +0.17(+2.47%)
Sep 29, 2020 6.900 7.090 6.820 6.870 5,974,739 -0.10(-1.43%)
Sep 28, 2020 7.410 7.425 6.970 6.970 4,073,126 -0.32(-4.39%)
Sep 25, 2020 7.150 7.290 7.130 7.290 5,527,300 -0.10(-1.35%)
Sep 24, 2020 7.240 7.520 7.140 7.390 10,613,537 +0.17(+2.35%)
Sep 23, 2020 7.510 7.560 7.220 7.220 5,645,283 -0.41(-5.37%)
Sep 22, 2020 7.860 7.920 7.590 7.630 4,105,594 -0.11(-1.42%)
Sep 21, 2020 7.810 7.840 7.640 7.740 6,419,910 -0.32(-3.97%)
Sep 18, 2020 8.320 8.380 8.050 8.060 17,102,100 -0.43(-5.06%)
Sep 17, 2020 8.180 8.490 8.170 8.490 6,482,389 +0.17(+2.04%)
Sep 16, 2020 8.240 8.430 8.210 8.320 4,346,968 +0.12(+1.46%)
Sep 15, 2020 8.340 8.380 8.160 8.200 6,379,412 -0.04(-0.49%)
Sep 14, 2020 8.220 8.270 8.070 8.240 6,042,787 -0.03(-0.36%)
Sep 11, 2020 8.340 8.435 8.215 8.270 12,286,600 -0.10(-1.19%)
Sep 10, 2020 8.500 8.550 8.320 8.370 16,321,089 -0.20(-2.33%)
Sep 09, 2020 8.510 8.620 8.485 8.570 3,341,002 +0.25(+3.00%)
Sep 08, 2020 8.290 8.370 8.110 8.320 8,392,537 -0.37(-4.26%)
Sep 04, 2020 8.680 8.760 8.510 8.690 9,817,600 +0.03(+0.35%)
Sep 03, 2020 8.590 8.740 8.520 8.660 9,189,620 +0.15(+1.76%)
Sep 02, 2020 8.570 8.590 8.405 8.510 9,971,248 -0.01(-0.12%)
Sep 01, 2020 8.280 8.545 8.220 8.520 9,092,243 +0.51(+6.37%)
Aug 31, 2020 8.170 8.190 7.985 8.010 3,748,182 -0.29(-3.49%)
Aug 28, 2020 8.050 8.320 8.025 8.300 2,954,100 +0.35(+4.40%)
Aug 27, 2020 8.050 8.050 7.860 7.950 4,470,429 +0.03(+0.38%)
Aug 26, 2020 8.250 8.270 7.850 7.920 3,645,176 -0.37(-4.46%)
Aug 25, 2020 8.280 8.290 8.095 8.290 2,597,873 +0.07(+0.85%)
Aug 24, 2020 8.160 8.265 8.150 8.220 2,160,935 +0.16(+1.99%)
Aug 21, 2020 8.100 8.100 7.950 8.060 1,838,000 -0.10(-1.23%)
Aug 20, 2020 8.000 8.220 7.890 8.160 3,553,268 -0.10(-1.21%)
Aug 19, 2020 8.460 8.520 8.250 8.260 2,322,560 -0.17(-2.02%)
Aug 18, 2020 8.420 8.540 8.360 8.430 2,615,862 +0.21(+2.55%)
Aug 17, 2020 8.380 8.410 8.070 8.220 2,756,192 -0.14(-1.67%)
Aug 14, 2020 8.450 8.565 8.310 8.360 2,389,400 -0.15(-1.76%)
Aug 13, 2020 8.670 8.790 8.465 8.510 3,164,809 -0.05(-0.58%)
Aug 12, 2020 8.600 8.670 8.440 8.560 6,277,092 +0.00(+0.00%)
Aug 11, 2020 8.790 8.800 8.540 8.560 3,756,056 -0.03(-0.35%)
Aug 10, 2020 8.540 8.605 8.360 8.590 5,839,200 +0.20(+2.38%)
Aug 07, 2020 8.390 8.465 8.325 8.390 2,118,500 -0.28(-3.23%)
Aug 06, 2020 8.750 8.805 8.615 8.670 3,004,819 -0.07(-0.80%)
Aug 05, 2020 8.670 8.860 8.640 8.740 5,015,004 +0.48(+5.81%)
Aug 04, 2020 8.010 8.290 8.000 8.260 7,075,878 +0.07(+0.85%)
Aug 03, 2020 8.420 8.420 8.150 8.190 4,593,981 -0.34(-3.99%)
Jul 31, 2020 8.860 8.890 8.490 8.530 5,399,200 -0.33(-3.72%)
Jul 30, 2020 8.850 8.870 8.665 8.860 4,539,153 -0.14(-1.56%)
Jul 29, 2020 8.980 9.060 8.910 9.000 4,349,353 +0.11(+1.24%)
Jul 28, 2020 8.850 9.000 8.850 8.890 6,108,696 -0.15(-1.66%)
Jul 27, 2020 8.710 9.070 8.630 9.040 5,075,463 +0.25(+2.84%)
Jul 24, 2020 8.720 8.900 8.545 8.790 4,304,400 +0.11(+1.27%)
Jul 23, 2020 8.950 9.010 8.640 8.680 7,473,238 -0.38(-4.19%)
Jul 22, 2020 9.040 9.130 8.970 9.060 9,920,132 +0.10(+1.12%)
Jul 21, 2020 8.870 9.105 8.840 8.960 8,157,158 +0.43(+5.04%)
Jul 20, 2020 8.400 8.600 8.370 8.530 3,782,870 +0.11(+1.31%)
Jul 17, 2020 8.620 8.660 8.400 8.420 4,413,700 -0.06(-0.71%)
Jul 16, 2020 8.610 8.670 8.465 8.480 7,544,202 -0.21(-2.42%)
Jul 15, 2020 8.690 8.755 8.545 8.690 3,158,972 +0.11(+1.28%)
Jul 14, 2020 8.110 8.620 8.050 8.580 10,503,037 +0.33(+4.00%)
Jul 13, 2020 8.390 8.470 8.230 8.250 4,516,110 -0.24(-2.83%)
Jul 10, 2020 8.300 8.510 8.240 8.490 9,875,400 +0.17(+2.04%)
Jul 09, 2020 8.640 8.650 8.260 8.320 4,331,185 -0.19(-2.23%)
Jul 08, 2020 8.490 8.535 8.380 8.510 4,629,183 +0.25(+3.03%)
Jul 07, 2020 8.430 8.500 8.260 8.260 8,485,567 -0.16(-1.90%)
Jul 06, 2020 8.500 8.660 8.360 8.420 3,899,262 +0.14(+1.69%)
Jul 02, 2020 8.290 8.445 8.200 8.280 5,490,100 +0.09(+1.10%)
Jul 01, 2020 8.120 8.330 8.100 8.190 4,904,967 +0.22(+2.76%)
Jun 30, 2020 7.820 8.070 7.720 7.970 6,186,901 -0.01(-0.13%)
Jun 29, 2020 7.830 7.990 7.730 7.980 4,650,665 +0.34(+4.45%)
Jun 26, 2020 7.870 7.920 7.630 7.640 6,841,300 -0.41(-5.09%)
Jun 25, 2020 7.930 8.065 7.790 8.050 4,067,531 +0.15(+1.90%)
Jun 24, 2020 8.270 8.290 7.820 7.900 7,927,037 -0.54(-6.40%)
Jun 23, 2020 8.230 8.575 8.175 8.440 6,589,246 +0.45(+5.63%)
Jun 22, 2020 8.220 8.245 7.955 7.990 4,748,812 +0.02(+0.25%)
Jun 19, 2020 8.290 8.290 7.950 7.970 13,795,700 -0.08(-0.99%)
Jun 18, 2020 7.970 8.175 7.930 8.050 3,416,221 -0.11(-1.35%)
Jun 17, 2020 8.160 8.375 8.070 8.160 5,758,442 -0.04(-0.49%)
Jun 16, 2020 8.540 8.605 8.175 8.200 9,429,107 +0.06(+0.74%)
Jun 15, 2020 7.610 8.260 7.550 8.140 10,241,204 -0.07(-0.85%)
Jun 12, 2020 8.270 8.500 7.925 8.210 19,777,700 +0.22(+2.75%)
Jun 11, 2020 8.000 8.330 7.840 7.990 12,545,612 -0.65(-7.52%)
Jun 10, 2020 8.950 8.950 8.580 8.640 10,504,137 -0.24(-2.70%)
Jun 09, 2020 8.930 9.025 8.850 8.880 5,979,349 -0.46(-4.93%)
Jun 08, 2020 9.030 9.350 8.870 9.340 10,491,410 +0.40(+4.47%)
Jun 05, 2020 9.000 9.075 8.870 8.940 17,246,100 +0.56(+6.68%)
Jun 04, 2020 8.360 8.540 8.220 8.380 30,154,848 -0.12(-1.41%)
Jun 03, 2020 8.530 8.720 8.435 8.500 11,261,230 +0.28(+3.41%)
Jun 02, 2020 7.880 8.220 7.790 8.220 7,366,487 +0.61(+8.02%)
Jun 01, 2020 7.540 7.675 7.490 7.610 11,306,339 +0.07(+0.93%)
May 29, 2020 7.270 7.550 7.125 7.540 11,553,400 +0.20(+2.72%)
May 28, 2020 7.480 7.570 7.300 7.340 11,382,075 -0.23(-3.04%)
May 27, 2020 7.500 7.580 7.210 7.570 19,383,632 +0.22(+2.99%)
May 26, 2020 7.450 7.460 7.210 7.350 14,226,580 +0.59(+8.73%)
May 22, 2020 6.690 6.785 6.560 6.760 4,672,500 -0.14(-2.03%)
May 21, 2020 7.010 7.100 6.835 6.900 7,490,652 +0.10(+1.47%)
May 20, 2020 6.740 6.845 6.690 6.800 4,552,374 +0.30(+4.62%)
May 19, 2020 6.580 6.620 6.430 6.500 10,571,620 +0.02(+0.31%)
May 18, 2020 6.420 6.500 6.290 6.480 13,702,719 +0.57(+9.64%)
May 15, 2020 6.120 6.320 5.900 5.910 8,719,400 -0.02(-0.34%)
May 14, 2020 5.770 5.960 5.620 5.930 12,111,472 -0.02(-0.34%)
May 13, 2020 6.210 6.225 5.920 5.950 7,583,602 -0.23(-3.72%)
May 12, 2020 6.470 6.530 6.170 6.180 6,614,490 -0.07(-1.12%)
May 11, 2020 6.420 6.560 6.240 6.250 8,231,735 -0.26(-3.99%)
May 08, 2020 6.190 6.510 6.190 6.510 10,724,100 +0.49(+8.14%)
May 07, 2020 6.050 6.150 5.935 6.020 10,972,337 -0.04(-0.66%)
May 06, 2020 6.300 6.409 6.060 6.060 5,569,066 -0.39(-6.05%)
May 05, 2020 6.580 6.705 6.400 6.450 8,148,569 +0.14(+2.22%)
May 04, 2020 6.260 6.335 6.180 6.310 9,378,737 -0.01(-0.16%)
May 01, 2020 6.500 6.500 6.170 6.320 4,948,000 -0.35(-5.25%)
Apr 30, 2020 6.680 6.800 6.550 6.670 5,667,865 -0.21(-3.05%)
Apr 29, 2020 6.470 6.900 6.470 6.880 6,169,222 +0.62(+9.90%)
Apr 28, 2020 6.100 6.270 5.970 6.260 9,098,624 +0.42(+7.19%)
Apr 27, 2020 5.760 5.840 5.630 5.840 10,417,270 +0.21(+3.73%)
Apr 24, 2020 5.890 5.960 5.440 5.630 31,649,300 -0.54(-8.75%)
Apr 23, 2020 6.360 6.420 6.065 6.170 17,071,536 -0.04(-0.64%)
Apr 22, 2020 6.010 6.210 5.990 6.210 14,388,862 +0.32(+5.43%)
Apr 21, 2020 5.920 5.940 5.720 5.890 16,109,637 -0.15(-2.48%)
Apr 20, 2020 5.870 6.160 5.830 6.040 15,277,012 -0.11(-1.79%)
Apr 17, 2020 6.100 6.170 5.910 6.150 12,229,600 +0.19(+3.19%)
Apr 16, 2020 6.310 6.320 5.905 5.960 6,153,951 -0.28(-4.49%)
Apr 15, 2020 6.140 6.280 6.070 6.240 6,260,359 -0.20(-3.11%)
Apr 14, 2020 6.600 6.700 6.390 6.440 7,504,511 -0.09(-1.38%)
Apr 13, 2020 6.520 6.580 6.320 6.530 8,964,598 -0.03(-0.46%)
Apr 09, 2020 7.020 7.370 6.465 6.560 15,179,800 -0.16(-2.38%)
Apr 08, 2020 6.360 6.790 6.330 6.720 8,294,848 +0.44(+7.01%)
Apr 07, 2020 6.550 6.550 6.250 6.280 11,664,602 +0.29(+4.84%)
Apr 06, 2020 5.940 6.110 5.725 5.990 11,693,234 +0.20(+3.45%)
Apr 03, 2020 6.110 6.120 5.615 5.790 11,241,801 -0.07(-1.19%)
Apr 02, 2020 5.800 6.390 5.690 5.860 15,577,792 +0.44(+8.12%)
Apr 01, 2020 5.110 5.530 5.085 5.420 8,453,434 +0.03(+0.56%)
Mar 31, 2020 5.320 5.610 5.250 5.390 9,893,626 +0.22(+4.26%)
Mar 30, 2020 5.180 5.300 4.945 5.170 7,714,756 -0.07(-1.34%)
Mar 27, 2020 5.280 5.380 5.170 5.240 8,314,300 -0.51(-8.87%)
Mar 26, 2020 5.910 6.080 5.495 5.750 7,502,421 +0.02(+0.35%)
Mar 25, 2020 5.310 5.900 5.035 5.730 13,782,523 +0.42(+7.91%)
Mar 24, 2020 4.980 5.350 4.830 5.310 6,289,089 +0.91(+20.68%)
Mar 23, 2020 4.470 4.770 4.375 4.400 8,948,986 -0.36(-7.56%)
Mar 20, 2020 5.350 5.360 4.700 4.760 12,731,500 -0.17(-3.45%)
Mar 19, 2020 4.440 5.100 4.213 4.930 12,768,019 +0.61(+14.12%)
Mar 18, 2020 4.750 4.810 4.160 4.320 22,928,504 -0.98(-18.49%)
Mar 17, 2020 5.310 5.500 5.120 5.300 21,913,132 +0.16(+3.11%)
Mar 16, 2020 4.920 5.670 4.920 5.140 13,260,589 -1.17(-18.54%)
Mar 13, 2020 6.420 6.420 5.310 6.310 23,715,900 +1.13(+21.81%)
Mar 12, 2020 5.590 5.610 4.550 5.180 21,174,366 -1.45(-21.87%)
Mar 11, 2020 7.140 7.320 6.300 6.630 16,487,858 -0.91(-12.07%)
Mar 10, 2020 7.790 7.890 6.950 7.540 18,543,722 +0.99(+15.11%)
Mar 09, 2020 7.180 7.650 6.480 6.550 25,534,478 -3.34(-33.77%)
Mar 06, 2020 10.09 10.27 9.720 9.890 12,141,100 -1.06(-9.68%)
Mar 05, 2020 11.45 11.47 10.63 10.95 12,546,842 -0.79(-6.73%)
Mar 04, 2020 11.79 11.79 11.48 11.74 6,604,535 +0.25(+2.18%)
Mar 03, 2020 11.89 12.24 11.37 11.49 15,894,472 -0.36(-3.04%)
Mar 02, 2020 11.45 11.90 11.31 11.85 10,191,757 +0.59(+5.24%)
Feb 28, 2020 10.97 11.31 10.88 11.26 16,328,100 -0.10(-0.88%)
Feb 27, 2020 11.30 11.85 11.06 11.36 10,134,187 -0.39(-3.32%)
Feb 26, 2020 12.04 12.36 11.71 11.75 15,260,923 -0.27(-2.25%)
Feb 25, 2020 12.39 12.52 11.86 12.02 5,463,397 -0.19(-1.56%)
Feb 24, 2020 12.50 12.52 11.93 12.21 9,484,515 -1.01(-7.64%)
Feb 21, 2020 13.40 13.43 13.18 13.22 7,491,000 -0.33(-2.44%)
Feb 20, 2020 13.79 13.92 13.51 13.55 5,419,187 -0.41(-2.94%)
Feb 19, 2020 13.73 13.98 13.70 13.96 4,838,672 +0.34(+2.50%)
Feb 18, 2020 13.37 13.65 13.34 13.62 5,533,492 -0.06(-0.44%)
Feb 14, 2020 13.83 13.86 13.64 13.68 2,942,000 +0.06(+0.44%)
Feb 13, 2020 13.77 13.84 13.60 13.62 6,368,976 -0.15(-1.09%)
Feb 12, 2020 13.68 13.91 13.68 13.77 4,205,087 +0.16(+1.18%)
Feb 11, 2020 13.63 13.68 13.54 13.61 4,528,136 +0.23(+1.72%)
Feb 10, 2020 13.34 13.44 13.21 13.38 7,328,914 -0.02(-0.15%)
Feb 07, 2020 13.56 13.60 13.26 13.40 11,106,500 -0.28(-2.05%)
Feb 06, 2020 13.71 13.79 13.38 13.68 15,791,155 +0.28(+2.09%)
Feb 05, 2020 13.64 13.66 13.40 13.40 7,925,573 -0.02(-0.15%)
Feb 04, 2020 13.45 13.67 13.40 13.42 5,022,729 +0.13(+0.98%)
Feb 03, 2020 13.32 13.54 13.21 13.29 5,652,730 +0.04(+0.30%)
Jan 31, 2020 13.36 13.41 13.16 13.25 7,600,300 -0.35(-2.57%)
Jan 30, 2020 13.29 13.62 13.20 13.60 7,663,358 +0.03(+0.22%)
Jan 29, 2020 13.74 13.79 13.53 13.57 7,374,380 -0.17(-1.24%)
Jan 28, 2020 13.59 13.86 13.50 13.74 5,093,147 +0.42(+3.15%)
Jan 27, 2020 13.38 13.45 13.23 13.32 4,910,999 -0.67(-4.79%)
Jan 24, 2020 14.20 14.21 13.88 13.99 8,384,000 -0.16(-1.13%)
Jan 23, 2020 13.91 14.23 13.77 14.15 11,917,005 +0.15(+1.07%)
Jan 22, 2020 14.04 14.10 13.96 14.00 6,491,081 +0.03(+0.21%)
Jan 21, 2020 14.21 14.21 13.96 13.97 7,017,968 -0.29(-2.03%)
Jan 17, 2020 14.15 14.28 14.05 14.26 4,221,100 +0.22(+1.57%)
Jan 16, 2020 14.14 14.14 13.94 14.04 4,168,174 -0.06(-0.43%)
Jan 15, 2020 14.31 14.37 14.05 14.10 4,780,165 -0.36(-2.49%)
Jan 14, 2020 14.50 14.54 14.36 14.46 7,136,026 -0.15(-1.03%)
Jan 13, 2020 14.65 14.70 14.54 14.61 3,476,792 -0.10(-0.68%)
Jan 10, 2020 14.82 14.94 14.68 14.71 3,605,900 -0.13(-0.88%)
Jan 09, 2020 14.87 14.97 14.78 14.84 4,324,496 -0.10(-0.67%)
Jan 08, 2020 15.01 15.05 14.88 14.94 7,902,703 -0.14(-0.93%)
Jan 07, 2020 14.91 15.12 14.91 15.08 4,046,182 -0.05(-0.33%)
Jan 06, 2020 15.01 15.24 14.99 15.13 7,275,258 +0.06(+0.40%)
Jan 03, 2020 15.21 15.31 15.06 15.07 4,086,100 -0.19(-1.25%)
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.