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 28, 2023 9.490 9.630 9.260 9.490 17,996,684 -0.97(-9.27%)
Apr 27, 2023 10.85 10.85 10.36 10.46 14,006,923 -0.16(-1.51%)
Apr 26, 2023 10.72 10.76 10.59 10.62 8,745,890 -0.10(-0.93%)
Apr 25, 2023 10.81 10.89 10.56 10.72 10,249,371 -0.09(-0.83%)
Apr 24, 2023 10.58 10.83 10.46 10.81 7,758,558 +0.39(+3.74%)
Apr 21, 2023 10.60 10.60 10.38 10.42 4,380,003 -0.13(-1.23%)
Apr 20, 2023 10.44 10.72 10.42 10.55 5,853,493 +0.09(+0.86%)
Apr 19, 2023 10.80 10.80 10.43 10.46 10,693,811 -0.56(-5.08%)
Apr 18, 2023 10.69 11.12 10.65 11.02 11,107,545 +0.23(+2.13%)
Apr 17, 2023 10.80 10.87 10.69 10.79 7,585,770 +0.07(+0.65%)
Apr 14, 2023 10.50 10.74 10.48 10.72 3,969,637 +0.14(+1.32%)
Apr 13, 2023 10.54 10.65 10.52 10.58 4,714,871 +0.10(+0.95%)
Apr 12, 2023 10.42 10.63 10.28 10.48 6,185,473 +0.21(+2.04%)
Apr 11, 2023 10.02 10.29 9.960 10.27 6,558,075 +0.60(+6.20%)
Apr 10, 2023 9.560 9.740 9.555 9.670 5,586,770 +0.16(+1.68%)
Apr 06, 2023 9.580 9.640 9.480 9.510 4,161,212 -0.17(-1.76%)
Apr 05, 2023 9.550 9.705 9.235 9.680 12,826,913 +0.13(+1.36%)
Apr 04, 2023 9.710 9.750 9.460 9.550 7,186,260 -0.17(-1.75%)
Apr 03, 2023 9.430 9.720 9.420 9.720 11,193,627 +0.44(+4.74%)
Mar 31, 2023 9.480 9.540 9.170 9.280 8,518,325 -0.14(-1.49%)
Mar 30, 2023 9.480 9.500 9.222 9.420 6,454,439 +0.07(+0.75%)
Mar 29, 2023 9.180 9.380 9.120 9.350 6,500,504 +0.18(+1.96%)
Mar 28, 2023 9.000 9.190 8.995 9.170 6,302,642 +0.25(+2.80%)
Mar 27, 2023 8.830 8.970 8.725 8.920 6,031,201 +0.22(+2.53%)
Mar 24, 2023 8.570 8.810 8.521 8.700 8,090,543 +0.06(+0.69%)
Mar 23, 2023 8.990 9.040 8.550 8.640 11,501,407 -0.26(-2.92%)
Mar 22, 2023 8.850 9.080 8.760 8.900 6,153,812 -0.04(-0.45%)
Mar 21, 2023 8.830 9.030 8.830 8.940 5,248,271 +0.21(+2.41%)
Mar 20, 2023 8.900 8.920 8.710 8.730 12,706,847 -0.10(-1.13%)
Mar 17, 2023 8.810 8.870 8.660 8.830 11,784,080 -0.07(-0.79%)
Mar 16, 2023 8.820 8.930 8.680 8.900 8,216,774 +0.08(+0.91%)
Mar 15, 2023 8.820 8.890 8.570 8.820 11,596,756 -0.23(-2.54%)
Mar 14, 2023 9.340 9.480 9.000 9.050 8,159,079 -0.18(-1.95%)
Mar 13, 2023 9.280 9.540 9.160 9.230 6,504,104 -0.41(-4.25%)
Mar 10, 2023 9.700 9.900 9.585 9.640 6,218,215 -0.15(-1.53%)
Mar 09, 2023 10.13 10.26 9.780 9.790 11,500,406 -0.16(-1.61%)
Mar 08, 2023 9.930 10.18 9.811 9.950 8,662,146 +0.21(+2.16%)
Mar 07, 2023 9.930 9.980 9.620 9.740 6,742,966 -0.35(-3.47%)
Mar 06, 2023 9.840 10.13 9.780 10.09 8,900,578 +0.25(+2.54%)
Mar 03, 2023 9.450 9.898 9.420 9.840 9,410,779 +0.32(+3.36%)
Mar 02, 2023 9.480 9.850 9.300 9.520 14,004,853 -0.22(-2.26%)
Mar 01, 2023 9.560 9.810 9.285 9.740 12,541,992 -0.02(-0.20%)
Feb 28, 2023 10.29 10.29 9.690 9.760 13,713,800 -0.33(-3.27%)
Feb 27, 2023 10.08 10.34 10.00 10.09 11,888,366 +0.02(+0.20%)
Feb 24, 2023 10.16 10.26 9.970 10.07 8,833,734 -0.31(-2.99%)
Feb 23, 2023 10.25 10.48 10.23 10.38 9,882,037 +0.41(+4.11%)
Feb 22, 2023 10.03 10.10 9.945 9.970 6,549,171 -0.05(-0.50%)
Feb 21, 2023 10.24 10.36 9.990 10.02 4,226,934 -0.23(-2.24%)
Feb 17, 2023 10.22 10.34 10.13 10.25 7,434,668 -0.04(-0.39%)
Feb 16, 2023 10.19 10.35 10.18 10.29 6,273,516 +0.01(+0.10%)
Feb 15, 2023 10.20 10.29 10.11 10.28 5,546,367 -0.03(-0.29%)
Feb 14, 2023 10.35 10.47 10.23 10.31 4,346,704 -0.09(-0.87%)
Feb 13, 2023 10.23 10.41 10.20 10.40 4,573,541 +0.13(+1.27%)
Feb 10, 2023 10.03 10.30 10.02 10.27 7,718,542 +0.41(+4.16%)
Feb 09, 2023 10.00 10.04 9.810 9.860 6,428,830 -0.15(-1.50%)
Feb 08, 2023 9.910 10.10 9.760 10.01 7,770,963 +0.13(+1.32%)
Feb 07, 2023 10.01 10.08 9.785 9.880 9,008,583 -0.13(-1.30%)
Feb 06, 2023 9.660 10.03 9.542 10.01 8,653,984 +0.30(+3.09%)
Feb 03, 2023 9.740 9.955 9.560 9.710 7,509,401 -0.01(-0.10%)
Feb 02, 2023 10.27 10.27 9.675 9.720 12,802,686 -0.47(-4.61%)
Feb 01, 2023 10.32 10.44 9.960 10.19 8,986,983 -0.13(-1.26%)
Jan 31, 2023 10.11 10.34 10.04 10.32 6,636,932 +0.28(+2.79%)
Jan 30, 2023 10.15 10.17 9.990 10.04 7,468,958 +0.01(+0.10%)
Jan 27, 2023 10.18 10.22 10.00 10.03 7,342,250 -0.29(-2.81%)
Jan 26, 2023 10.60 10.65 10.16 10.32 8,656,960 -0.27(-2.55%)
Jan 25, 2023 10.36 10.67 10.19 10.59 10,645,625 +0.24(+2.32%)
Jan 24, 2023 10.52 10.52 10.26 10.35 8,377,664 +0.00(+0.00%)
Jan 23, 2023 10.22 10.69 10.21 10.35 18,524,948 +0.20(+1.97%)
Jan 20, 2023 9.840 10.23 9.775 10.15 10,637,523 +0.15(+1.50%)
Jan 19, 2023 9.700 10.02 9.650 10.00 8,322,057 +0.34(+3.52%)
Jan 18, 2023 10.16 10.18 9.650 9.660 9,514,615 -0.39(-3.88%)
Jan 17, 2023 9.560 10.05 9.560 10.05 22,800,152 +0.42(+4.36%)
Jan 13, 2023 9.530 9.690 9.530 9.630 9,890,437 -0.01(-0.10%)
Jan 12, 2023 9.400 9.700 9.370 9.640 14,170,227 +0.26(+2.77%)
Jan 11, 2023 9.430 9.435 9.260 9.380 12,183,849 +0.14(+1.52%)
Jan 10, 2023 9.130 9.265 8.920 9.240 6,025,063 +0.19(+2.10%)
Jan 09, 2023 8.950 9.110 8.900 9.050 6,508,235 -0.04(-0.44%)
Jan 06, 2023 9.070 9.120 8.900 9.090 6,484,042 +0.18(+2.02%)
Jan 05, 2023 8.660 8.975 8.600 8.910 8,241,041 +0.42(+4.95%)
Jan 04, 2023 8.190 8.680 8.100 8.490 14,247,723 +0.26(+3.16%)
Jan 03, 2023 8.440 8.590 8.140 8.230 12,277,245 -1.06(-11.41%)
Dec 30, 2022 9.320 9.545 9.233 9.290 5,106,556 -0.04(-0.43%)
Dec 29, 2022 9.560 9.610 9.250 9.330 8,298,282 -0.14(-1.48%)
Dec 28, 2022 9.600 9.670 9.440 9.470 14,877,065 -0.06(-0.63%)
Dec 27, 2022 9.340 9.540 9.311 9.530 15,800,253 -0.28(-2.85%)
Dec 23, 2022 9.490 9.820 9.470 9.810 9,993,548 +0.50(+5.37%)
Dec 22, 2022 9.350 9.480 9.165 9.310 8,140,556 +0.20(+2.20%)
Dec 21, 2022 8.980 9.130 8.790 9.110 13,146,901 +0.23(+2.59%)
Dec 20, 2022 8.560 8.985 8.545 8.880 18,261,752 +0.42(+4.96%)
Dec 19, 2022 8.270 8.500 8.215 8.460 11,704,516 +0.17(+2.05%)
Dec 16, 2022 8.210 8.345 8.150 8.290 9,348,766 +0.00(+0.00%)
Dec 15, 2022 8.300 8.461 8.120 8.290 16,867,284 +0.18(+2.22%)
Dec 14, 2022 8.440 8.570 7.860 8.110 39,984,708 -0.69(-7.84%)
Dec 13, 2022 9.030 9.120 8.775 8.800 19,780,136 -0.24(-2.65%)
Dec 12, 2022 8.930 9.100 8.675 9.040 16,202,336 -0.39(-4.14%)
Dec 09, 2022 9.400 9.542 9.350 9.430 6,467,571 -0.04(-0.42%)
Dec 08, 2022 9.780 9.840 9.440 9.470 9,666,867 -0.28(-2.87%)
Dec 07, 2022 9.840 9.995 9.690 9.750 8,329,666 +0.01(+0.05%)
Dec 06, 2022 9.830 10.09 9.660 9.745 8,991,917 +0.05(+0.57%)
Dec 05, 2022 10.00 10.03 9.670 9.690 10,257,506 -0.24(-2.42%)
Dec 02, 2022 10.07 10.24 9.835 9.930 8,866,496 +0.06(+0.61%)
Dec 01, 2022 10.18 10.23 9.855 9.870 8,628,500 -0.38(-3.71%)
Nov 30, 2022 9.970 10.25 9.840 10.25 22,333,392 +0.62(+6.44%)
Nov 29, 2022 9.490 9.830 9.470 9.630 14,990,165 +0.51(+5.59%)
Nov 28, 2022 8.880 9.170 8.850 9.120 11,192,349 +0.21(+2.36%)
Nov 25, 2022 8.980 9.060 8.795 8.910 9,383,779 +0.12(+1.37%)
Nov 23, 2022 8.640 8.830 8.590 8.790 16,667,164 +0.07(+0.80%)
Nov 22, 2022 8.610 8.740 8.350 8.720 23,074,264 -1.39(-13.75%)
Nov 21, 2022 10.10 10.22 9.711 10.11 20,327,480 +0.18(+1.81%)
Nov 18, 2022 9.920 10.04 9.760 9.930 15,899,739 -0.15(-1.49%)
Nov 17, 2022 9.850 10.11 9.785 10.08 19,035,756 -0.06(-0.59%)
Nov 16, 2022 10.35 10.47 10.02 10.14 16,198,656 -0.42(-3.98%)
Nov 15, 2022 10.77 10.79 10.40 10.56 9,126,276 +0.08(+0.76%)
Nov 14, 2022 10.22 10.63 10.22 10.48 15,313,332 +0.35(+3.46%)
Nov 11, 2022 9.760 10.28 9.725 10.13 20,706,480 +0.38(+3.90%)
Nov 10, 2022 9.870 10.01 9.560 9.750 23,903,488 -0.60(-5.80%)
Nov 09, 2022 10.65 10.76 10.25 10.35 16,744,341 -0.25(-2.36%)
Nov 08, 2022 10.56 10.68 10.36 10.60 15,711,017 +0.08(+0.76%)
Nov 07, 2022 11.06 11.17 10.49 10.52 20,890,324 -0.71(-6.32%)
Nov 04, 2022 12.13 12.16 11.19 11.23 22,201,592 -0.49(-4.18%)
Nov 03, 2022 11.49 11.87 11.39 11.72 15,839,765 +0.28(+2.45%)
Nov 02, 2022 11.71 11.44 10,605,513 -0.24(-2.05%)
Nov 01, 2022 11.60 11.89 11.43 11.68 19,624,914 +0.17(+1.48%)
Oct 31, 2022 11.32 12.12 11.21 11.51 43,192,480 -0.74(-6.04%)
Oct 28, 2022 12.30 12.43 12.02 12.25 32,033,860 -0.20(-1.61%)
Oct 27, 2022 12.38 12.77 12.32 12.45 24,279,552 +0.23(+1.88%)
Oct 26, 2022 12.15 12.63 12.12 12.22 25,162,672 -0.48(-3.78%)
Oct 25, 2022 12.74 13.02 12.60 12.70 12,176,137 -0.26(-2.01%)
Oct 24, 2022 13.95 14.03 12.95 12.96 19,696,840 -1.72(-11.72%)
Oct 21, 2022 13.97 14.93 13.95 14.68 20,313,420 +0.66(+4.71%)
Oct 20, 2022 13.72 14.03 13.69 14.02 16,413,998 +0.59(+4.39%)
Oct 19, 2022 12.93 13.49 12.91 13.43 14,470,803 +0.41(+3.15%)
Oct 18, 2022 12.76 13.04 12.54 13.02 13,965,493 +0.39(+3.09%)
Oct 17, 2022 12.63 12.98 12.44 12.63 13,065,563 +0.10(+0.80%)
Oct 14, 2022 12.82 12.90 12.51 12.53 14,699,655 -0.41(-3.17%)
Oct 13, 2022 12.28 13.19 12.24 12.94 19,075,096 +0.51(+4.10%)
Oct 12, 2022 12.54 12.54 12.25 12.43 12,190,862 -0.10(-0.80%)
Oct 11, 2022 12.59 12.82 12.43 12.53 13,655,810 -0.27(-2.11%)
Oct 10, 2022 12.99 13.11 12.71 12.80 10,502,583 -0.09(-0.70%)
Oct 07, 2022 12.96 13.18 12.73 12.89 20,262,864 -0.08(-0.62%)
Oct 06, 2022 12.57 13.00 12.50 12.97 16,485,338 +0.41(+3.26%)
Oct 05, 2022 12.10 12.68 12.07 12.56 21,419,752 +0.42(+3.46%)
Oct 04, 2022 12.68 12.68 12.03 12.14 27,984,552 -0.31(-2.49%)
Oct 03, 2022 12.31 12.58 12.23 12.45 22,790,918 +1.37(+12.36%)
Sep 30, 2022 10.79 11.41 10.73 11.08 20,101,546 +0.22(+2.03%)
Sep 29, 2022 10.73 10.93 10.57 10.86 14,438,254 -0.13(-1.18%)
Sep 28, 2022 11.08 11.09 10.71 10.99 24,966,840 -0.07(-0.63%)
Sep 27, 2022 11.10 11.30 11.01 11.06 14,829,782 +0.12(+1.10%)
Sep 26, 2022 11.15 11.29 10.81 10.94 13,750,827 -0.44(-3.87%)
Sep 23, 2022 11.94 11.97 11.32 11.38 13,866,558 -1.08(-8.67%)
Sep 22, 2022 12.10 12.55 12.00 12.46 13,226,073 +0.45(+3.75%)
Sep 21, 2022 12.18 12.25 11.93 12.01 10,741,228 -0.06(-0.50%)
Sep 20, 2022 12.00 12.20 11.95 12.07 15,082,532 -0.04(-0.33%)
Sep 19, 2022 11.51 12.19 11.49 12.11 14,148,246 +0.40(+3.42%)
Sep 16, 2022 11.61 11.76 11.47 11.71 16,527,995 -0.15(-1.26%)
Sep 15, 2022 11.91 12.00 11.77 11.86 10,283,073 -0.15(-1.25%)
Sep 14, 2022 11.92 12.13 11.90 12.01 10,009,275 +0.22(+1.87%)
Sep 13, 2022 11.96 12.14 11.76 11.79 12,302,168 -0.60(-4.84%)
Sep 12, 2022 12.62 12.68 12.35 12.39 11,646,310 +0.03(+0.24%)
Sep 09, 2022 12.49 12.54 12.32 12.36 7,803,913 +0.17(+1.39%)
Sep 08, 2022 12.30 12.60 12.01 12.19 12,863,829 -0.10(-0.81%)
Sep 07, 2022 12.05 12.43 11.94 12.29 6,075,555 +0.02(+0.16%)
Sep 06, 2022 12.40 12.38 12.05 12.27 15,039,509 -0.62(-4.81%)
Sep 02, 2022 13.17 13.29 12.82 12.89 12,356,228 +0.00(+0.00%)
Sep 01, 2022 12.85 12.97 12.56 12.89 12,141,856 +0.15(+1.18%)
Aug 31, 2022 12.33 12.90 12.29 12.74 24,262,976 +0.02(+0.16%)
Aug 30, 2022 13.37 13.38 12.62 12.72 16,782,488 -0.92(-6.74%)
Aug 29, 2022 13.34 13.96 13.27 13.64 13,843,135 +0.46(+3.49%)
Aug 26, 2022 12.86 13.25 12.77 13.18 10,552,810 +0.17(+1.31%)
Aug 25, 2022 13.26 13.26 12.76 13.01 11,915,455 -0.13(-0.99%)
Aug 24, 2022 13.05 13.36 12.96 13.14 16,564,088 +0.04(+0.31%)
Aug 23, 2022 12.79 13.12 12.79 13.10 17,851,140 +0.56(+4.47%)
Aug 22, 2022 12.06 12.62 11.86 12.54 16,958,432 +0.30(+2.45%)
Aug 19, 2022 12.69 12.74 12.11 12.24 20,866,740 -0.64(-4.97%)
Aug 18, 2022 12.88 12.96 12.66 12.88 10,666,122 +0.17(+1.34%)
Aug 17, 2022 12.24 12.71 12.22 12.71 12,738,369 +0.27(+2.17%)
Aug 16, 2022 12.36 12.49 12.27 12.44 15,583,276 -0.03(-0.24%)
Aug 15, 2022 12.00 12.65 11.97 12.47 16,634,752 +0.09(+0.73%)
Aug 12, 2022 11.60 12.53 11.58 12.38 28,455,564 -1.65(-11.76%)
Aug 11, 2022 14.70 14.75 14.01 14.03 18,485,976 -0.52(-3.57%)
Aug 10, 2022 14.64 14.69 14.41 14.55 13,016,712 +0.08(+0.55%)
Aug 09, 2022 14.50 14.60 14.32 14.47 19,767,268 +0.13(+0.91%)
Aug 08, 2022 13.96 14.34 13.81 14.34 16,951,684 +0.88(+6.54%)
Aug 05, 2022 12.98 13.48 12.97 13.46 13,385,779 +0.43(+3.30%)
Aug 04, 2022 12.89 13.17 12.73 13.03 13,194,653 +0.26(+2.04%)
Aug 03, 2022 12.85 12.88 12.62 12.77 9,673,160 -0.01(-0.08%)
Aug 02, 2022 12.90 13.13 12.73 12.78 9,288,129 -0.18(-1.39%)
Aug 01, 2022 12.94 13.16 12.75 12.96 13,676,923 -0.17(-1.29%)
Jul 29, 2022 12.90 13.37 12.87 13.13 26,348,778 +0.63(+5.04%)
Jul 28, 2022 12.25 12.55 11.96 12.50 16,896,300 +0.60(+5.04%)
Jul 27, 2022 11.65 11.95 11.48 11.90 8,103,960 +0.35(+3.03%)
Jul 26, 2022 11.64 11.79 11.38 11.55 11,398,912 +0.15(+1.32%)
Jul 25, 2022 10.97 11.40 10.92 11.40 19,776,080 +0.73(+6.84%)
Jul 22, 2022 10.64 10.74 10.54 10.67 11,993,428 +0.15(+1.43%)
Jul 21, 2022 10.34 10.56 10.25 10.52 12,765,256 -0.14(-1.31%)
Jul 20, 2022 10.73 10.79 10.54 10.66 9,913,518 -0.07(-0.65%)
Jul 19, 2022 10.60 10.85 10.60 10.73 9,262,613 +0.19(+1.80%)
Jul 18, 2022 10.51 10.69 10.47 10.54 10,840,962 +0.18(+1.74%)
Jul 15, 2022 10.15 10.36 10.09 10.36 9,209,717 +0.29(+2.88%)
Jul 14, 2022 10.08 10.16 9.895 10.07 10,035,004 -0.37(-3.54%)
Jul 13, 2022 10.28 10.58 10.28 10.44 9,807,126 +0.10(+0.97%)
Jul 12, 2022 10.33 10.45 10.29 10.34 8,097,595 -0.27(-2.54%)
Jul 11, 2022 10.62 10.72 10.56 10.61 7,515,981 -0.27(-2.48%)
Jul 08, 2022 10.81 10.91 10.63 10.88 8,708,660 +0.24(+2.26%)
Jul 07, 2022 10.60 10.74 10.60 10.64 11,108,446 +0.47(+4.62%)
Jul 06, 2022 10.29 10.35 9.865 10.17 12,405,763 -0.20(-1.93%)
Jul 05, 2022 10.48 10.51 10.16 10.37 15,656,749 -0.34(-3.17%)
Jul 01, 2022 10.54 10.82 10.28 10.71 12,881,608 +0.08(+0.75%)
Jun 30, 2022 10.54 10.76 10.41 10.63 13,608,701 -0.12(-1.12%)
Jun 29, 2022 10.92 11.01 10.65 10.75 18,390,616 +0.00(+0.00%)
Jun 28, 2022 10.92 11.06 10.62 10.75 13,833,961 +0.06(+0.56%)
Jun 27, 2022 10.20 10.75 10.18 10.69 27,010,660 +0.75(+7.55%)
Jun 24, 2022 10.22 10.27 9.910 9.940 12,241,520 -0.14(-1.39%)
Jun 23, 2022 10.50 10.54 9.960 10.08 21,743,512 -0.30(-2.89%)
Jun 22, 2022 10.24 10.68 10.15 10.38 19,809,908 -0.07(-0.67%)
Jun 21, 2022 10.65 10.79 10.37 10.45 17,091,612 +0.02(+0.19%)
Jun 17, 2022 10.96 10.97 10.15 10.43 28,061,244 -0.47(-4.31%)
Jun 16, 2022 11.23 11.23 10.70 10.90 12,749,531 -0.60(-5.22%)
Jun 15, 2022 11.57 11.68 11.22 11.50 17,419,684 +0.04(+0.35%)
Jun 14, 2022 11.68 11.76 11.34 11.46 19,370,644 +0.11(+0.97%)
Jun 13, 2022 11.45 11.57 11.16 11.35 12,679,444 -0.46(-3.90%)
Jun 10, 2022 11.67 11.91 11.67 11.81 13,884,819 -0.37(-3.04%)
Jun 09, 2022 12.39 12.49 12.14 12.18 10,458,175 -0.26(-2.09%)
Jun 08, 2022 12.59 12.76 12.41 12.44 13,513,253 -0.14(-1.11%)
Jun 07, 2022 12.49 12.71 12.44 12.58 13,685,810 +0.04(+0.32%)
Jun 06, 2022 12.70 12.73 12.43 12.54 8,158,413 -0.10(-0.79%)
Jun 03, 2022 12.31 12.68 12.30 12.64 19,763,684 +0.29(+2.35%)
Jun 02, 2022 12.44 12.50 12.31 12.35 11,424,819 -0.15(-1.20%)
Jun 01, 2022 12.63 12.73 12.38 12.50 9,661,674 -0.07(-0.56%)
May 31, 2022 12.89 12.96 12.49 12.57 15,456,232 -0.33(-2.56%)
May 27, 2022 13.12 13.14 12.87 12.90 22,061,104 -0.52(-3.87%)
May 26, 2022 13.33 13.59 13.29 13.42 19,970,726 +0.18(+1.36%)
May 25, 2022 13.08 13.35 13.05 13.24 16,918,000 +0.26(+2.00%)
May 24, 2022 13.25 13.30 12.70 12.98 23,320,024 -2.04(-13.58%)
May 23, 2022 14.66 15.04 14.63 15.02 15,507,598 +0.82(+5.77%)
May 20, 2022 14.02 14.24 13.96 14.20 20,749,446 +0.34(+2.45%)
May 19, 2022 13.65 13.99 13.55 13.86 9,153,761 +0.41(+3.05%)
May 18, 2022 13.72 13.78 13.38 13.45 9,475,309 -0.35(-2.54%)
May 17, 2022 13.85 13.91 13.63 13.80 11,443,350 +0.16(+1.17%)
May 16, 2022 13.59 13.79 13.57 13.64 10,624,035 +0.05(+0.37%)
May 13, 2022 13.18 13.59 13.18 13.59 7,843,300 +0.48(+3.66%)
May 12, 2022 13.00 13.30 12.88 13.11 19,179,572 +0.12(+0.92%)
May 11, 2022 12.87 13.27 12.87 12.99 16,245,170 +0.36(+2.85%)
May 10, 2022 12.64 12.76 12.46 12.63 17,247,448 +0.22(+1.77%)
May 09, 2022 12.79 12.80 12.38 12.41 17,693,232 -0.54(-4.17%)
May 06, 2022 12.79 13.06 12.44 12.95 13,902,469 +0.29(+2.29%)
May 05, 2022 12.89 12.94 12.31 12.66 18,572,120 -0.33(-2.54%)
May 04, 2022 12.20 13.06 12.07 12.99 17,562,864 +0.86(+7.09%)
May 03, 2022 11.88 12.16 11.84 12.13 12,049,550 +0.38(+3.23%)
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.