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 )

14.25 -0.08 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2019 13.99 14.03 13.69 13.80 5,598,992 -0.07(-0.50%)
Apr 29, 2019 13.97 14.02 13.86 13.87 4,058,285 +0.03(+0.22%)
Apr 26, 2019 13.99 14.06 13.73 13.84 6,077,400 -0.19(-1.35%)
Apr 25, 2019 13.92 14.15 13.80 14.03 6,924,511 +0.19(+1.37%)
Apr 24, 2019 14.06 14.07 13.63 13.84 9,289,818 -0.29(-2.05%)
Apr 23, 2019 14.11 14.21 14.01 14.13 6,603,633 +0.24(+1.73%)
Apr 22, 2019 14.14 14.18 13.87 13.89 6,120,478 -0.13(-0.93%)
Apr 18, 2019 13.90 14.26 13.87 14.02 11,255,200 +0.45(+3.32%)
Apr 17, 2019 13.99 13.99 13.30 13.57 9,476,373 -0.11(-0.80%)
Apr 16, 2019 13.27 13.94 13.25 13.68 11,121,974 +0.32(+2.40%)
Apr 15, 2019 13.62 13.74 13.21 13.36 18,921,414 +0.18(+1.37%)
Apr 12, 2019 13.91 13.97 13.15 13.18 30,663,500 -1.38(-9.48%)
Apr 11, 2019 14.91 15.00 14.47 14.56 5,709,913 -0.57(-3.77%)
Apr 10, 2019 15.14 15.37 15.04 15.13 8,040,776 -0.03(-0.20%)
Apr 09, 2019 15.10 15.20 14.87 15.16 6,087,438 -0.05(-0.33%)
Apr 08, 2019 15.04 15.30 14.99 15.21 7,017,133 +0.29(+1.94%)
Apr 05, 2019 14.65 14.97 14.63 14.92 10,349,600 +0.20(+1.36%)
Apr 04, 2019 14.12 14.76 14.09 14.72 8,980,679 +0.48(+3.37%)
Apr 03, 2019 14.75 14.82 14.20 14.24 11,738,160 -0.46(-3.13%)
Apr 02, 2019 14.53 14.70 14.38 14.70 9,989,088 +0.25(+1.73%)
Apr 01, 2019 14.59 14.64 14.40 14.45 5,515,631 +0.15(+1.05%)
Mar 29, 2019 14.50 14.66 14.22 14.30 7,612,800 +0.07(+0.49%)
Mar 28, 2019 13.75 14.32 13.69 14.23 10,359,223 +0.36(+2.60%)
Mar 27, 2019 14.30 14.38 13.87 13.87 11,621,739 -0.94(-6.35%)
Mar 26, 2019 14.53 14.83 14.40 14.81 14,202,312 +0.62(+4.37%)
Mar 25, 2019 14.00 14.26 13.82 14.19 16,357,927 +0.34(+2.45%)
Mar 22, 2019 14.41 14.56 13.84 13.85 13,387,700 -1.21(-8.03%)
Mar 21, 2019 15.26 15.35 14.61 15.06 9,094,114 -0.41(-2.65%)
Mar 20, 2019 15.37 15.74 15.26 15.47 11,372,691 +0.07(+0.45%)
Mar 19, 2019 15.26 15.51 15.11 15.40 12,670,658 +0.19(+1.25%)
Mar 18, 2019 14.81 15.21 14.77 15.21 10,857,237 +0.46(+3.12%)
Mar 15, 2019 14.64 14.88 14.64 14.75 13,237,300 +0.14(+0.96%)
Mar 14, 2019 14.65 14.72 14.47 14.61 6,503,942 -0.09(-0.61%)
Mar 13, 2019 14.39 14.75 14.34 14.70 7,580,427 +0.32(+2.23%)
Mar 12, 2019 14.42 14.65 14.26 14.38 6,581,042 -0.01(-0.07%)
Mar 11, 2019 14.12 14.43 14.11 14.39 5,164,474 +0.62(+4.50%)
Mar 08, 2019 13.66 13.79 13.55 13.77 6,935,400 +0.05(+0.36%)
Mar 07, 2019 13.93 13.93 13.64 13.72 7,110,770 -0.17(-1.22%)
Mar 06, 2019 14.15 14.26 13.79 13.89 3,840,937 -0.41(-2.87%)
Mar 05, 2019 14.09 14.33 14.04 14.30 2,475,343 +0.11(+0.78%)
Mar 04, 2019 14.17 14.24 14.00 14.19 5,640,263 +0.11(+0.78%)
Mar 01, 2019 14.24 14.35 14.07 14.08 7,054,200 -0.25(-1.74%)
Feb 28, 2019 14.62 14.64 14.14 14.33 13,686,014 -0.18(-1.24%)
Feb 27, 2019 14.28 14.57 14.22 14.51 4,492,229 +0.33(+2.33%)
Feb 26, 2019 14.38 14.44 14.16 14.18 4,189,307 -0.07(-0.49%)
Feb 25, 2019 14.43 14.45 14.21 14.25 5,837,233 -0.26(-1.79%)
Feb 22, 2019 14.66 14.70 14.49 14.51 5,525,600 -0.01(-0.07%)
Feb 21, 2019 14.36 14.63 14.22 14.52 6,396,648 +0.06(+0.41%)
Feb 20, 2019 14.56 14.80 14.45 14.46 7,269,217 -0.20(-1.36%)
Feb 19, 2019 14.47 14.74 14.46 14.66 6,756,250 +0.21(+1.45%)
Feb 15, 2019 14.53 14.55 14.38 14.45 6,791,100 +0.01(+0.07%)
Feb 14, 2019 13.83 14.51 13.75 14.44 12,065,425 +0.57(+4.11%)
Feb 13, 2019 13.92 13.97 13.77 13.87 7,146,261 +0.04(+0.29%)
Feb 12, 2019 13.67 13.93 13.64 13.83 7,808,488 +0.67(+5.09%)
Feb 11, 2019 13.29 13.30 13.08 13.16 4,590,045 -0.31(-2.30%)
Feb 08, 2019 13.50 13.54 13.19 13.47 4,805,300 -0.01(-0.07%)
Feb 07, 2019 13.79 13.80 13.24 13.48 8,799,296 -0.26(-1.89%)
Feb 06, 2019 13.79 13.89 13.65 13.74 7,919,660 -0.44(-3.10%)
Feb 05, 2019 14.08 14.24 14.05 14.18 6,419,804 +0.02(+0.14%)
Feb 04, 2019 13.92 14.22 13.90 14.16 9,820,831 -0.10(-0.70%)
Feb 01, 2019 13.97 14.26 13.92 14.26 9,166,700 +0.12(+0.85%)
Jan 31, 2019 14.10 14.23 13.96 14.14 8,395,086 +0.21(+1.51%)
Jan 30, 2019 13.81 13.94 13.65 13.93 6,479,281 +0.35(+2.58%)
Jan 29, 2019 13.51 13.71 13.43 13.58 6,660,929 +0.43(+3.27%)
Jan 28, 2019 13.33 13.36 13.08 13.15 10,772,090 -0.70(-5.05%)
Jan 25, 2019 13.60 13.86 13.57 13.85 6,118,800 +0.35(+2.59%)
Jan 24, 2019 13.43 13.60 13.39 13.50 5,129,347 +0.03(+0.22%)
Jan 23, 2019 13.37 13.51 13.21 13.47 6,179,696 +0.27(+2.05%)
Jan 22, 2019 13.49 13.54 13.12 13.20 4,226,155 -0.28(-2.08%)
Jan 18, 2019 13.60 13.63 13.43 13.48 7,128,900 +0.02(+0.15%)
Jan 17, 2019 13.17 13.53 13.15 13.46 5,556,536 +0.16(+1.20%)
Jan 16, 2019 13.27 13.41 13.20 13.30 6,485,948 -0.07(-0.52%)
Jan 15, 2019 13.43 13.51 13.23 13.37 12,242,713 -0.03(-0.22%)
Jan 14, 2019 13.28 13.57 13.24 13.40 3,944,807 -0.05(-0.37%)
Jan 11, 2019 13.37 13.50 13.29 13.45 4,649,900 -0.18(-1.32%)
Jan 10, 2019 13.66 13.76 13.46 13.63 7,000,774 -0.18(-1.30%)
Jan 09, 2019 13.68 13.84 13.64 13.81 10,296,234 +0.42(+3.14%)
Jan 08, 2019 13.57 13.58 13.30 13.39 9,068,105 +0.06(+0.45%)
Jan 07, 2019 13.35 13.84 13.17 13.33 18,306,068 +0.04(+0.30%)
Jan 04, 2019 13.05 13.37 12.97 13.29 14,538,600 +0.31(+2.39%)
Jan 03, 2019 13.04 13.07 12.62 12.98 11,753,105 +0.27(+2.12%)
Jan 02, 2019 11.79 12.74 11.72 12.71 11,198,210 +1.12(+9.66%)
Dec 31, 2018 11.79 11.87 11.47 11.59 3,444,100 +0.00(+0.00%)
Dec 28, 2018 11.49 11.74 11.39 11.59 7,123,700 +0.03(+0.26%)
Dec 27, 2018 11.37 11.59 11.21 11.56 9,574,089 -0.01(-0.09%)
Dec 26, 2018 10.80 11.61 10.79 11.57 14,022,116 +0.71(+6.54%)
Dec 24, 2018 11.02 11.21 10.83 10.86 3,699,000 -0.18(-1.63%)
Dec 21, 2018 11.14 11.34 10.94 11.04 7,948,400 -0.16(-1.43%)
Dec 20, 2018 11.25 11.38 11.02 11.20 12,806,819 -0.13(-1.15%)
Dec 19, 2018 11.37 11.86 11.23 11.33 18,151,080 +0.08(+0.71%)
Dec 18, 2018 11.59 11.62 11.22 11.25 8,913,697 -0.33(-2.85%)
Dec 17, 2018 11.75 11.92 11.56 11.58 8,161,757 -0.15(-1.28%)
Dec 14, 2018 11.76 11.93 11.70 11.73 6,604,700 -0.25(-2.09%)
Dec 13, 2018 11.92 12.04 11.84 11.98 13,977,644 +0.00(+0.00%)
Dec 12, 2018 12.19 12.31 11.98 11.98 13,461,303 +0.15(+1.27%)
Dec 11, 2018 12.23 12.23 11.72 11.83 10,199,282 -0.09(-0.76%)
Dec 10, 2018 12.16 12.24 11.81 11.92 12,463,038 -0.75(-5.92%)
Dec 07, 2018 13.01 13.15 12.61 12.67 10,984,900 -0.09(-0.71%)
Dec 06, 2018 12.53 12.79 12.36 12.76 11,457,055 -0.36(-2.74%)
Dec 04, 2018 13.51 13.58 13.08 13.12 10,783,700 -0.37(-2.74%)
Dec 03, 2018 13.71 13.77 13.40 13.49 12,069,577 +0.35(+2.66%)
Nov 30, 2018 13.02 13.21 12.87 13.14 11,039,600 +0.17(+1.31%)
Nov 29, 2018 13.14 13.20 12.94 12.97 14,462,106 -0.23(-1.74%)
Nov 28, 2018 13.27 13.40 12.84 13.20 11,026,378 +0.10(+0.76%)
Nov 27, 2018 12.52 13.23 12.49 13.10 8,042,016 +0.76(+6.16%)
Nov 26, 2018 12.78 12.81 12.23 12.34 7,170,736 -0.40(-3.14%)
Nov 23, 2018 12.67 12.82 12.54 12.74 7,322,700 -0.56(-4.21%)
Nov 21, 2018 13.30 13.30 13.30 0 +0.38(+2.94%)
Nov 20, 2018 13.43 13.52 12.90 12.92 7,342,342 -0.84(-6.10%)
Nov 19, 2018 13.76 13.78 13.45 13.76 7,021,382 -0.03(-0.22%)
Nov 16, 2018 13.58 13.88 13.45 13.79 9,772,100 +0.28(+2.07%)
Nov 15, 2018 13.15 13.64 13.15 13.51 6,258,399 +0.34(+2.58%)
Nov 14, 2018 12.98 13.25 12.75 13.17 9,195,580 +0.57(+4.52%)
Nov 13, 2018 12.95 13.06 12.56 12.60 15,667,012 -0.80(-5.97%)
Nov 12, 2018 13.69 13.70 13.38 13.40 7,409,173 -0.12(-0.89%)
Nov 09, 2018 13.43 13.60 13.10 13.52 11,328,500 +0.06(+0.45%)
Nov 08, 2018 13.92 13.98 13.38 13.46 9,753,520 -0.57(-4.06%)
Nov 07, 2018 14.45 14.46 13.83 14.03 6,653,390 -0.35(-2.43%)
Nov 06, 2018 14.79 15.11 14.31 14.38 14,738,830 -0.74(-4.89%)
Nov 05, 2018 14.92 15.15 14.78 15.12 8,582,385 +0.33(+2.23%)
Nov 02, 2018 14.78 15.22 14.56 14.79 9,757,500 +0.04(+0.27%)
Nov 01, 2018 15.02 15.15 14.63 14.75 13,819,500 -0.07(-0.47%)
Oct 31, 2018 15.11 15.14 14.57 14.82 12,264,905 -0.27(-1.79%)
Oct 30, 2018 14.41 15.09 14.28 15.09 24,712,736 +0.93(+6.57%)
Oct 29, 2018 15.40 15.51 13.93 14.16 22,738,684 -0.83(-5.54%)
Oct 26, 2018 14.33 15.02 14.13 14.99 20,091,100 +0.75(+5.27%)
Oct 25, 2018 13.96 14.38 13.73 14.24 14,565,634 +0.63(+4.63%)
Oct 24, 2018 14.31 14.54 13.59 13.61 17,717,416 -0.46(-3.27%)
Oct 23, 2018 14.00 14.25 13.82 14.07 24,854,562 -0.23(-1.61%)
Oct 22, 2018 14.24 14.42 14.16 14.30 10,289,805 +0.43(+3.10%)
Oct 19, 2018 14.01 14.18 13.82 13.87 12,769,200 +0.10(+0.73%)
Oct 18, 2018 14.18 14.18 13.77 13.77 8,862,312 -0.52(-3.64%)
Oct 17, 2018 14.10 14.43 14.08 14.29 11,656,706 +0.03(+0.21%)
Oct 16, 2018 14.15 14.33 14.09 14.26 11,608,301 +0.49(+3.56%)
Oct 15, 2018 13.75 13.97 13.62 13.77 8,456,677 -0.05(-0.36%)
Oct 12, 2018 13.60 13.84 13.48 13.82 8,083,800 +0.50(+3.75%)
Oct 11, 2018 14.00 14.10 13.21 13.32 15,708,544 -0.46(-3.34%)
Oct 10, 2018 13.95 13.98 13.59 13.78 11,370,903 -0.64(-4.44%)
Oct 09, 2018 14.16 14.55 13.96 14.42 12,880,141 +0.35(+2.49%)
Oct 08, 2018 14.09 14.16 13.62 14.07 23,508,368 +1.60(+12.83%)
Oct 05, 2018 12.44 12.61 12.16 12.47 12,477,700 +0.16(+1.30%)
Oct 04, 2018 12.05 12.56 11.83 12.31 15,077,250 +0.11(+0.90%)
Oct 03, 2018 12.70 12.70 12.03 12.20 27,730,348 +0.67(+5.81%)
Oct 02, 2018 11.16 11.56 11.07 11.53 19,769,622 +1.06(+10.12%)
Oct 01, 2018 10.53 10.56 10.33 10.47 8,609,952 +0.01(+0.10%)
Sep 28, 2018 10.56 10.98 10.40 10.46 10,248,400 -0.23(-2.15%)
Sep 27, 2018 10.20 10.69 10.19 10.69 8,731,096 +0.66(+6.58%)
Sep 26, 2018 9.960 10.10 9.865 10.03 5,300,235 +0.22(+2.24%)
Sep 25, 2018 9.560 9.850 9.545 9.810 4,369,199 +0.04(+0.41%)
Sep 24, 2018 10.03 10.11 9.740 9.770 4,680,708 -0.20(-2.01%)
Sep 21, 2018 9.840 10.05 9.780 9.970 6,014,800 +0.16(+1.63%)
Sep 20, 2018 9.860 9.870 9.610 9.810 5,181,069 +0.11(+1.13%)
Sep 19, 2018 9.710 9.935 9.650 9.700 6,669,899 -0.05(-0.51%)
Sep 18, 2018 9.510 9.760 9.490 9.750 6,077,632 +0.32(+3.39%)
Sep 17, 2018 9.050 9.455 9.050 9.430 7,103,449 +0.41(+4.55%)
Sep 14, 2018 9.040 9.110 8.820 9.020 6,956,700 +0.11(+1.23%)
Sep 13, 2018 9.100 9.140 8.890 8.910 8,099,677 -0.23(-2.52%)
Sep 12, 2018 9.090 9.295 9.005 9.140 11,857,630 +0.26(+2.93%)
Sep 11, 2018 9.000 9.080 8.820 8.880 5,816,447 -0.52(-5.53%)
Sep 10, 2018 9.390 9.535 9.265 9.400 7,663,262 -0.20(-2.08%)
Sep 07, 2018 9.320 9.630 9.260 9.600 8,730,800 +0.41(+4.46%)
Sep 06, 2018 9.110 9.200 8.870 9.190 6,543,937 +0.19(+2.11%)
Sep 05, 2018 8.850 9.090 8.725 9.000 6,233,767 +0.06(+0.67%)
Sep 04, 2018 9.090 9.145 8.930 8.940 3,770,572 -0.55(-5.80%)
Aug 31, 2018 9.490 9.490 9.490 0 +0.48(+5.33%)
Aug 30, 2018 9.350 9.350 8.855 9.010 5,358,918 -0.32(-3.43%)
Aug 29, 2018 9.010 9.360 8.990 9.330 9,916,616 +0.48(+5.42%)
Aug 28, 2018 9.100 9.145 8.840 8.850 3,341,398 -0.30(-3.28%)
Aug 27, 2018 9.000 9.175 8.960 9.150 7,893,202 +0.27(+3.04%)
Aug 24, 2018 8.970 8.980 8.730 8.880 4,935,000 +0.18(+2.07%)
Aug 23, 2018 9.030 9.070 8.690 8.700 6,131,647 -0.32(-3.55%)
Aug 22, 2018 8.710 9.045 8.700 9.020 12,665,367 +0.25(+2.85%)
Aug 21, 2018 9.120 9.290 8.745 8.770 11,786,816 -0.47(-5.09%)
Aug 20, 2018 9.330 9.370 9.105 9.240 6,747,631 -0.14(-1.49%)
Aug 17, 2018 9.480 9.500 9.320 9.380 3,835,900 -0.27(-2.80%)
Aug 16, 2018 9.920 9.940 9.530 9.650 6,041,954 -0.10(-1.03%)
Aug 15, 2018 10.04 10.06 9.740 9.750 5,013,120 -0.57(-5.52%)
Aug 14, 2018 10.38 10.42 10.09 10.32 6,498,396 +0.09(+0.88%)
Aug 13, 2018 9.910 10.24 9.795 10.23 8,791,739 +0.16(+1.59%)
Aug 10, 2018 10.29 10.38 9.985 10.07 6,011,500 -0.59(-5.53%)
Aug 09, 2018 10.67 10.68 10.39 10.66 5,037,935 -0.03(-0.28%)
Aug 08, 2018 11.01 11.19 10.66 10.69 8,786,259 -0.34(-3.08%)
Aug 07, 2018 11.46 11.49 10.90 11.03 8,284,215 -0.22(-1.96%)
Aug 06, 2018 11.37 11.50 11.23 11.25 3,630,195 -0.11(-0.97%)
Aug 03, 2018 11.29 11.55 11.26 11.36 11,517,900 +0.49(+4.51%)
Aug 02, 2018 10.65 11.01 10.54 10.87 10,365,659 +0.29(+2.74%)
Aug 01, 2018 10.44 10.62 10.42 10.58 4,859,712 +0.12(+1.15%)
Jul 31, 2018 10.45 10.52 10.31 10.46 6,140,379 -0.15(-1.41%)
Jul 30, 2018 10.74 10.78 10.54 10.61 5,735,039 +0.03(+0.28%)
Jul 27, 2018 10.54 10.64 10.47 10.58 6,251,300 +0.23(+2.22%)
Jul 26, 2018 10.64 10.68 10.33 10.35 6,742,101 -0.42(-3.90%)
Jul 25, 2018 10.64 10.78 10.54 10.77 5,709,965 +0.29(+2.77%)
Jul 24, 2018 10.37 10.61 10.35 10.48 4,443,937 +0.31(+3.05%)
Jul 23, 2018 10.20 10.24 10.10 10.17 4,713,956 -0.02(-0.20%)
Jul 20, 2018 10.06 10.26 9.990 10.19 9,561,934 +0.76(+8.06%)
Jul 19, 2018 9.250 9.445 9.170 9.430 9,421,039 +0.07(+0.75%)
Jul 18, 2018 9.500 9.545 9.335 9.360 3,722,499 -0.14(-1.47%)
Jul 17, 2018 9.200 9.540 9.140 9.500 4,056,068 +0.26(+2.81%)
Jul 16, 2018 9.260 9.305 9.115 9.240 5,642,155 -0.14(-1.49%)
Jul 13, 2018 9.290 9.415 9.165 9.380 5,232,342 +0.12(+1.30%)
Jul 12, 2018 9.160 9.260 9.070 9.260 5,181,313 +0.31(+3.46%)
Jul 11, 2018 9.210 9.410 8.905 8.950 14,490,370 -0.39(-4.18%)
Jul 10, 2018 9.470 9.510 9.210 9.340 9,701,497 -0.13(-1.37%)
Jul 09, 2018 9.230 9.490 9.230 9.470 3,736,019 +0.26(+2.82%)
Jul 06, 2018 8.990 9.250 8.940 9.210 3,878,216 +0.11(+1.21%)
Jul 05, 2018 9.430 9.450 9.020 9.100 9,404,061 +0.07(+0.78%)
Jul 03, 2018 9.030 9.030 9.030 0 +0.10(+1.12%)
Jul 02, 2018 8.750 8.945 8.700 8.930 7,275,725 +0.09(+1.02%)
Jun 29, 2018 8.680 8.880 8.680 8.840 7,544,062 +0.25(+2.91%)
Jun 28, 2018 8.700 8.860 8.470 8.590 19,546,968 +0.10(+1.18%)
Jun 27, 2018 8.470 8.830 8.390 8.490 12,435,464 +0.05(+0.59%)
Jun 26, 2018 8.480 8.480 8.195 8.440 5,951,695 +0.12(+1.44%)
Jun 25, 2018 8.170 8.345 7.960 8.320 6,428,747 +0.34(+4.26%)
Jun 22, 2018 8.140 8.280 7.970 7.980 8,915,295 -0.07(-0.87%)
Jun 21, 2018 8.520 8.520 8.020 8.050 6,067,500 -0.54(-6.29%)
Jun 20, 2018 8.560 8.810 8.455 8.590 14,024,832 +0.40(+4.88%)
Jun 19, 2018 7.610 8.470 7.580 8.190 11,873,468 +0.38(+4.87%)
Jun 18, 2018 7.880 7.940 7.780 7.810 4,177,181 -0.14(-1.76%)
Jun 15, 2018 7.970 7.750 7.950 4,745,818 -0.02(-0.25%)
Jun 14, 2018 8.280 8.340 7.960 7.970 5,089,009 -0.21(-2.57%)
Jun 13, 2018 8.320 8.330 7.960 8.180 7,415,298 -0.12(-1.45%)
Jun 12, 2018 8.340 8.460 8.225 8.300 8,408,510 +0.05(+0.61%)
Jun 11, 2018 8.430 8.490 8.150 8.250 5,102,710 -0.04(-0.48%)
Jun 08, 2018 8.470 8.500 7.925 8.290 14,645,843 +0.30(+3.75%)
Jun 07, 2018 8.300 8.300 7.550 7.990 33,080,800 -0.52(-6.11%)
Jun 06, 2018 8.290 8.510 15,548,736 -0.24(-2.74%)
Jun 05, 2018 9.200 9.440 8.720 8.750 9,259,823 -0.64(-6.82%)
Jun 04, 2018 9.130 9.445 9.110 9.390 13,809,833 +0.83(+9.70%)
Jun 01, 2018 10.48 10.56 7.930 8.560 47,299,368 -1.64(-16.08%)
May 31, 2018 10.30 10.45 10.12 10.20 11,330,268 +0.01(+0.10%)
May 30, 2018 10.05 10.68 9.860 10.19 12,275,347 -0.14(-1.36%)
May 29, 2018 9.450 10.37 9.450 10.33 25,104,320 -0.49(-4.53%)
May 25, 2018 10.82 10.82 10.82 0 -0.20(-1.81%)
May 24, 2018 11.14 11.38 10.79 11.02 28,553,040 -1.89(-14.64%)
May 23, 2018 13.34 13.42 12.90 12.91 9,813,453 -0.70(-5.14%)
May 22, 2018 13.34 13.91 13.29 13.61 12,926,758 -0.04(-0.29%)
May 21, 2018 14.15 14.23 13.54 13.65 6,747,151 -0.09(-0.66%)
May 18, 2018 13.75 14.01 13.44 13.74 5,899,525 -0.37(-2.62%)
May 17, 2018 14.67 14.98 13.78 14.11 11,569,634 -0.78(-5.24%)
May 16, 2018 14.77 14.97 14.74 14.89 9,851,683 +0.29(+1.99%)
May 15, 2018 14.20 14.73 14.10 14.60 10,736,477 +0.14(+0.97%)
May 14, 2018 14.42 14.66 14.32 14.46 11,101,355 +0.30(+2.12%)
May 11, 2018 14.62 14.80 14.13 14.16 13,421,902 -0.39(-2.68%)
May 10, 2018 14.20 14.96 14.06 14.55 17,719,076 +0.74(+5.36%)
May 09, 2018 12.99 13.81 12.98 13.81 9,834,507 +0.95(+7.39%)
May 08, 2018 12.91 12.99 12.56 12.86 9,531,897 +0.09(+0.70%)
May 07, 2018 12.71 13.06 12.71 12.77 4,662,933 +0.13(+1.03%)
May 04, 2018 12.71 12.89 12.64 12.64 3,469,625 -0.09(-0.71%)
May 03, 2018 12.77 12.82 12.38 12.73 4,044,061 -0.03(-0.24%)
May 02, 2018 12.82 13.02 12.73 12.76 4,767,937 -0.07(-0.55%)
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.