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 )

14.30 -0.17 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 12.61 12.87 12.24 12.27 15,259,812 +0.03(+0.25%)
Apr 28, 2022 12.10 12.30 11.97 12.24 10,402,532 +0.20(+1.66%)
Apr 27, 2022 12.04 12.18 11.93 12.04 19,827,012 +0.06(+0.50%)
Apr 26, 2022 12.23 12.29 11.94 11.98 13,251,935 -0.31(-2.52%)
Apr 25, 2022 12.25 12.47 11.92 12.29 24,346,820 -0.33(-2.61%)
Apr 22, 2022 13.11 13.19 12.58 12.62 13,937,434 -0.49(-3.74%)
Apr 21, 2022 13.70 13.73 12.99 13.11 7,527,520 -0.57(-4.17%)
Apr 20, 2022 13.54 13.71 13.44 13.68 12,367,076 +0.19(+1.41%)
Apr 19, 2022 13.36 13.60 13.29 13.49 11,664,007 +0.34(+2.59%)
Apr 18, 2022 13.21 13.26 12.98 13.15 14,746,265 -0.14(-1.05%)
Apr 14, 2022 13.50 13.51 13.18 13.29 20,286,620 -1.44(-9.78%)
Apr 13, 2022 14.53 14.82 14.48 14.73 24,730,406 +0.33(+2.29%)
Apr 12, 2022 14.80 14.84 14.39 14.40 24,836,588 -0.02(-0.14%)
Apr 11, 2022 14.46 14.48 14.28 14.42 9,684,487 -0.10(-0.69%)
Apr 08, 2022 14.31 14.55 14.18 14.52 12,779,350 +0.21(+1.47%)
Apr 07, 2022 13.80 14.34 13.80 14.31 19,313,396 +0.62(+4.53%)
Apr 06, 2022 13.87 13.94 13.57 13.69 11,677,255 -0.16(-1.16%)
Apr 05, 2022 14.07 14.26 13.84 13.85 8,467,324 -0.34(-2.40%)
Apr 04, 2022 14.18 14.23 13.96 14.19 9,824,720 +0.05(+0.35%)
Apr 01, 2022 14.12 14.36 13.98 14.14 12,740,843 +0.16(+1.14%)
Mar 31, 2022 13.71 14.11 13.71 13.98 16,355,924 +0.22(+1.60%)
Mar 30, 2022 13.70 13.79 13.61 13.76 16,860,414 +0.18(+1.33%)
Mar 29, 2022 13.54 13.71 13.33 13.58 16,237,601 +0.48(+3.66%)
Mar 28, 2022 13.16 13.29 12.93 13.10 16,254,748 -0.44(-3.25%)
Mar 25, 2022 13.37 13.66 13.34 13.54 13,402,294 +0.12(+0.89%)
Mar 24, 2022 13.14 13.48 13.05 13.42 9,448,699 +0.23(+1.74%)
Mar 23, 2022 12.95 13.38 12.95 13.19 17,366,608 +0.43(+3.37%)
Mar 22, 2022 13.01 13.01 12.63 12.76 9,182,192 -0.05(-0.39%)
Mar 21, 2022 12.47 12.92 12.47 12.81 13,011,813 +0.61(+5.00%)
Mar 18, 2022 11.89 12.27 11.79 12.20 10,463,490 +0.31(+2.61%)
Mar 17, 2022 11.92 12.11 11.65 11.89 18,841,796 -0.22(-1.82%)
Mar 16, 2022 12.11 12.19 11.79 12.11 11,371,307 +0.06(+0.50%)
Mar 15, 2022 12.08 12.24 11.82 12.05 11,959,180 -0.40(-3.21%)
Mar 14, 2022 12.77 12.82 12.30 12.45 14,247,422 -0.31(-2.43%)
Mar 11, 2022 13.43 13.47 12.63 12.76 13,320,710 -0.64(-4.78%)
Mar 10, 2022 13.03 13.52 13.40 15,758,539 +0.45(+3.47%)
Mar 09, 2022 12.87 13.09 12.65 12.95 12,991,549 +0.13(+1.01%)
Mar 08, 2022 12.89 12.93 12.42 12.82 20,899,122 +0.37(+2.97%)
Mar 07, 2022 13.40 13.43 12.39 12.45 23,682,320 -0.97(-7.23%)
Mar 04, 2022 13.43 13.50 13.26 13.42 13,898,723 -0.22(-1.61%)
Mar 03, 2022 13.56 13.82 13.53 13.64 12,064,806 +0.08(+0.59%)
Mar 02, 2022 13.80 13.94 13.34 13.56 18,780,472 +0.04(+0.30%)
Mar 01, 2022 13.12 14.02 13.12 13.52 17,094,640 +0.43(+3.28%)
Feb 28, 2022 13.04 13.29 12.80 13.09 11,950,701 -0.06(-0.46%)
Feb 25, 2022 12.89 13.18 12.82 13.15 14,597,275 +0.16(+1.23%)
Feb 24, 2022 13.55 13.63 12.65 12.99 20,481,430 -0.71(-5.18%)
Feb 23, 2022 13.65 13.79 13.56 13.70 17,192,352 +0.43(+3.24%)
Feb 22, 2022 13.53 13.55 13.09 13.27 15,300,073 +0.42(+3.27%)
Feb 18, 2022 12.85 0 +0.17(+1.34%)
Feb 17, 2022 12.71 12.78 12.57 12.68 9,758,327 -0.19(-1.48%)
Feb 16, 2022 12.82 13.11 12.81 12.87 11,477,752 +0.33(+2.63%)
Feb 15, 2022 12.47 12.55 12.28 12.54 11,878,394 -0.10(-0.79%)
Feb 14, 2022 12.91 12.91 12.54 12.64 14,500,928 -0.24(-1.86%)
Feb 11, 2022 12.53 13.03 12.51 12.88 15,499,964 +0.52(+4.21%)
Feb 10, 2022 12.32 12.69 12.31 12.36 13,825,191 +0.10(+0.82%)
Feb 09, 2022 12.21 12.43 12.16 12.26 17,100,308 +0.14(+1.16%)
Feb 08, 2022 12.02 12.14 11.84 12.12 18,388,516 -0.11(-0.90%)
Feb 07, 2022 12.21 12.37 12.10 12.23 18,456,240 -0.05(-0.41%)
Feb 04, 2022 12.26 12.45 12.19 12.28 11,518,883 +0.20(+1.66%)
Feb 03, 2022 12.08 11.90 12.08 15,592,982 -0.22(-1.79%)
Feb 02, 2022 12.41 12.41 12.17 12.30 19,486,280 -0.28(-2.23%)
Feb 01, 2022 12.06 12.60 12.06 12.58 14,965,921 +0.44(+3.62%)
Jan 31, 2022 12.09 12.28 12.14 14,201,388 +0.06(+0.50%)
Jan 28, 2022 12.55 12.72 11.91 12.08 19,963,384 -0.45(-3.59%)
Jan 27, 2022 12.77 12.84 12.21 12.53 18,775,684 +0.05(+0.40%)
Jan 26, 2022 12.42 12.66 12.34 12.48 22,005,328 +0.39(+3.23%)
Jan 25, 2022 11.60 12.19 11.48 12.09 20,480,752 +0.48(+4.13%)
Jan 24, 2022 11.51 11.61 11.22 11.61 26,812,524 -0.01(-0.09%)
Jan 21, 2022 11.63 11.75 11.53 11.62 16,331,905 +0.00(+0.00%)
Jan 20, 2022 11.63 11.83 11.54 11.62 15,100,850 +0.12(+1.04%)
Jan 19, 2022 11.64 11.74 11.48 11.50 8,838,762 +0.20(+1.77%)
Jan 18, 2022 11.50 11.54 11.08 11.30 16,647,410 -0.13(-1.14%)
Jan 14, 2022 11.43 0 +0.53(+4.86%)
Jan 13, 2022 10.84 11.09 10.84 10.90 9,999,190 +0.15(+1.40%)
Jan 12, 2022 10.51 10.79 10.51 10.75 7,101,584 +0.39(+3.76%)
Jan 11, 2022 9.890 10.38 9.840 10.36 9,626,878 +0.56(+5.71%)
Jan 10, 2022 9.900 9.920 9.730 9.800 6,011,478 -0.17(-1.71%)
Jan 07, 2022 9.840 10.01 9.810 9.970 6,353,767 +0.17(+1.73%)
Jan 06, 2022 9.960 10.03 9.750 9.800 6,330,618 +0.01(+0.10%)
Jan 05, 2022 10.18 10.22 9.735 9.790 10,075,618 -0.46(-4.49%)
Jan 04, 2022 10.19 10.38 10.15 10.25 10,155,442 +0.04(+0.39%)
Jan 03, 2022 10.18 10.28 10.14 10.21 9,354,064 +0.10(+0.99%)
Dec 31, 2021 10.15 10.23 10.09 10.11 2,583,460 -0.06(-0.59%)
Dec 30, 2021 10.15 10.28 10.14 10.17 6,631,050 +0.18(+1.80%)
Dec 29, 2021 10.15 10.18 9.970 9.990 6,425,098 -0.22(-2.15%)
Dec 28, 2021 10.20 10.26 10.15 10.21 6,932,494 +0.03(+0.29%)
Dec 27, 2021 10.02 10.19 9.900 10.18 6,224,753 +0.22(+2.21%)
Dec 23, 2021 9.960 10.00 9.845 9.960 9,305,061 +0.04(+0.40%)
Dec 22, 2021 9.780 9.975 9.740 9.920 4,881,379 +0.15(+1.54%)
Dec 21, 2021 9.870 9.940 9.760 9.770 6,983,649 -0.02(-0.20%)
Dec 20, 2021 9.740 9.860 9.640 9.790 20,758,450 -0.35(-3.45%)
Dec 17, 2021 10.24 10.27 10.09 10.14 13,016,324 -0.28(-2.69%)
Dec 16, 2021 10.38 10.51 10.31 10.42 13,421,226 +0.19(+1.86%)
Dec 15, 2021 10.12 10.24 9.960 10.23 13,543,144 +0.04(+0.39%)
Dec 14, 2021 10.40 10.52 10.15 10.19 14,540,989 -0.15(-1.45%)
Dec 13, 2021 10.55 10.59 10.31 10.34 13,574,236 -0.22(-2.08%)
Dec 10, 2021 10.53 10.60 10.46 10.56 5,670,220 +0.09(+0.86%)
Dec 09, 2021 10.40 10.53 10.35 10.47 9,259,922 -0.15(-1.41%)
Dec 08, 2021 10.65 10.73 10.56 10.62 6,649,789 +0.16(+1.53%)
Dec 07, 2021 10.24 10.49 10.17 10.46 7,987,139 +0.31(+3.05%)
Dec 06, 2021 10.19 10.25 10.10 10.15 11,348,413 +0.00(+0.00%)
Dec 03, 2021 10.15 10.24 9.945 10.15 11,374,818 +0.12(+1.20%)
Dec 02, 2021 9.310 10.05 9.260 10.03 16,376,017 -0.33(-3.19%)
Dec 01, 2021 10.71 10.80 10.35 10.36 13,014,992 +0.01(+0.10%)
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%)
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.