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

Centrais Eletricas Brasileiras ADR (NY: EBR-B )

7.400 -0.310 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2020 5.010 5.110 4.780 4.780 76,930 -0.32(-6.27%)
Apr 29, 2020 4.910 5.200 4.890 5.100 186,623 +0.03(+0.59%)
Apr 28, 2020 4.870 5.070 4.747 5.070 346,384 +0.59(+13.24%)
Apr 27, 2020 4.610 4.740 4.400 4.477 384,190 -0.31(-6.53%)
Apr 24, 2020 4.800 4.820 4.110 4.790 348,700 -0.45(-8.59%)
Apr 23, 2020 5.410 5.410 5.200 5.240 16,142 -0.06(-1.13%)
Apr 22, 2020 5.520 5.645 5.300 5.300 13,161 +0.00(+0.00%)
Apr 21, 2020 5.399 5.399 5.250 5.300 10,351 -0.20(-3.64%)
Apr 20, 2020 5.240 5.570 5.240 5.500 6,757 -0.26(-4.51%)
Apr 17, 2020 5.670 5.760 5.440 5.760 31,300 +0.45(+8.47%)
Apr 16, 2020 5.830 5.830 5.310 5.310 31,160 -0.17(-3.10%)
Apr 15, 2020 5.660 5.840 5.480 5.480 18,069 -0.24(-4.20%)
Apr 14, 2020 5.890 6.060 5.720 5.720 13,683 +0.07(+1.24%)
Apr 13, 2020 5.400 5.680 5.310 5.650 38,981 -0.53(-8.58%)
Apr 09, 2020 5.680 6.180 5.530 6.180 16,500 +1.01(+19.54%)
Apr 08, 2020 4.800 5.330 4.800 5.170 22,548 +0.27(+5.51%)
Apr 07, 2020 5.220 5.220 4.900 4.900 13,464 -0.08(-1.61%)
Apr 06, 2020 4.960 5.070 4.670 4.980 13,243 +0.59(+13.44%)
Apr 03, 2020 4.730 4.730 4.350 4.390 5,100 -0.33(-6.99%)
Apr 02, 2020 4.910 4.955 4.690 4.720 14,494 +0.05(+1.07%)
Apr 01, 2020 4.750 4.920 4.670 4.670 14,602 -0.58(-11.05%)
Mar 31, 2020 5.290 5.440 5.000 5.250 16,578 -0.39(-6.91%)
Mar 30, 2020 5.080 5.640 4.990 5.640 19,514 +0.46(+8.88%)
Mar 27, 2020 4.800 5.180 4.760 5.180 11,100 -0.15(-2.81%)
Mar 26, 2020 4.890 5.330 4.860 5.330 15,525 +0.41(+8.33%)
Mar 25, 2020 4.430 4.920 3.980 4.920 21,075 +0.87(+21.48%)
Mar 24, 2020 6.780 6.780 3.745 4.050 11,451 +0.66(+19.47%)
Mar 23, 2020 4.310 4.310 3.200 3.390 27,714 -0.54(-13.74%)
Mar 20, 2020 4.070 4.070 3.730 3.930 44,300 +0.09(+2.34%)
Mar 19, 2020 3.990 4.020 3.610 3.840 57,764 -0.11(-2.78%)
Mar 18, 2020 4.350 4.700 3.730 3.950 15,596 -1.50(-27.52%)
Mar 17, 2020 5.010 5.510 4.710 5.450 120,694 +0.12(+2.25%)
Mar 16, 2020 5.690 5.690 4.390 5.330 276,822 -0.41(-7.14%)
Mar 13, 2020 6.130 6.130 5.160 5.740 79,300 +0.83(+16.90%)
Mar 12, 2020 5.810 5.810 4.540 4.910 28,302 -1.30(-20.93%)
Mar 11, 2020 6.940 6.940 5.840 6.210 37,028 -0.73(-10.52%)
Mar 10, 2020 6.470 6.940 6.380 6.940 14,729 +0.99(+16.64%)
Mar 09, 2020 6.530 7.330 5.950 5.950 10,645 -1.45(-19.59%)
Mar 06, 2020 7.390 7.590 7.220 7.400 91,400 -0.30(-3.90%)
Mar 05, 2020 7.830 7.880 7.670 7.700 16,903 -0.32(-3.99%)
Mar 04, 2020 7.950 8.090 7.850 8.020 65,485 +0.06(+0.75%)
Mar 03, 2020 8.070 8.220 7.740 7.960 33,606 -0.13(-1.61%)
Mar 02, 2020 7.960 8.100 7.870 8.090 18,141 +0.29(+3.72%)
Feb 28, 2020 7.470 7.940 7.440 7.800 22,600 -0.20(-2.50%)
Feb 27, 2020 8.000 8.260 7.690 8.000 145,108 -0.38(-4.53%)
Feb 26, 2020 8.290 8.600 8.200 8.380 38,002 +0.04(+0.48%)
Feb 25, 2020 8.570 8.570 8.280 8.340 2,052 -0.19(-2.23%)
Feb 24, 2020 8.670 8.670 8.460 8.530 6,857 -0.53(-5.85%)
Feb 21, 2020 8.930 9.060 8.920 9.060 1,800 -0.06(-0.66%)
Feb 20, 2020 9.160 9.190 8.975 9.120 15,504 -0.19(-2.04%)
Feb 19, 2020 9.160 9.420 9.130 9.310 6,472 +0.06(+0.65%)
Feb 18, 2020 8.930 9.250 8.920 9.250 15,917 +0.30(+3.35%)
Feb 14, 2020 8.790 8.980 8.680 8.950 15,900 +0.26(+2.99%)
Feb 13, 2020 8.560 8.710 8.560 8.690 23,847 -0.02(-0.23%)
Feb 12, 2020 8.570 8.710 8.510 8.710 9,895 +0.13(+1.52%)
Feb 11, 2020 8.590 8.690 8.570 8.580 17,841 +0.02(+0.23%)
Feb 10, 2020 8.690 8.700 8.450 8.560 11,861 -0.04(-0.47%)
Feb 07, 2020 8.920 8.980 8.600 8.600 9,700 -0.40(-4.44%)
Feb 06, 2020 9.390 9.440 8.990 9.000 8,498 -0.50(-5.26%)
Feb 05, 2020 9.590 9.590 9.420 9.500 15,600 +0.13(+1.39%)
Feb 04, 2020 9.480 9.490 9.370 9.370 93,318 -0.13(-1.37%)
Feb 03, 2020 9.530 9.560 9.460 9.500 9,869 +0.05(+0.53%)
Jan 31, 2020 9.470 9.560 9.430 9.450 7,600 -0.31(-3.18%)
Jan 30, 2020 9.810 9.810 9.529 9.760 12,509 -0.15(-1.51%)
Jan 29, 2020 10.03 10.08 9.900 9.910 15,468 -0.21(-2.08%)
Jan 28, 2020 9.850 10.16 9.850 10.12 87,765 +0.52(+5.42%)
Jan 27, 2020 9.680 9.690 9.580 9.600 9,399 -0.43(-4.29%)
Jan 24, 2020 10.20 10.20 10.03 10.03 4,500 -0.04(-0.40%)
Jan 23, 2020 9.950 10.16 9.850 10.07 7,047 -0.04(-0.40%)
Jan 22, 2020 10.07 10.12 9.920 10.11 8,937 +0.61(+6.42%)
Jan 21, 2020 9.600 9.710 9.500 9.500 79,577 -0.31(-3.16%)
Jan 17, 2020 9.830 9.840 9.780 9.810 2,400 +0.16(+1.66%)
Jan 16, 2020 9.640 9.700 9.580 9.650 107,948 +0.13(+1.37%)
Jan 15, 2020 9.540 9.540 9.480 9.520 4,252 -0.19(-1.96%)
Jan 14, 2020 9.800 9.800 9.350 9.710 10,074 -0.22(-2.22%)
Jan 13, 2020 9.760 9.930 9.750 9.930 265,049 +0.09(+0.91%)
Jan 10, 2020 9.780 9.920 9.780 9.840 270,000 +0.11(+1.13%)
Jan 09, 2020 9.670 9.780 9.645 9.730 178,576 +0.03(+0.31%)
Jan 08, 2020 9.610 9.750 9.560 9.700 10,335 +0.15(+1.57%)
Jan 07, 2020 9.370 9.550 9.340 9.550 4,467 +0.07(+0.74%)
Jan 06, 2020 9.350 9.620 9.350 9.480 6,399 +0.00(+0.00%)
Jan 03, 2020 9.440 9.480 9.380 9.480 2,200 -0.06(-0.63%)
Jan 02, 2020 9.500 9.540 9.450 9.540 7,554 +0.06(+0.63%)
Dec 31, 2019 9.350 9.480 9.350 9.480 400 +0.04(+0.42%)
Dec 30, 2019 9.380 9.440 9.310 9.440 13,982 +0.10(+1.12%)
Dec 27, 2019 9.340 9.340 9.335 9.335 1,200 -0.15(-1.63%)
Dec 26, 2019 9.410 9.490 9.390 9.490 9,648 +0.15(+1.61%)
Dec 24, 2019 9.450 9.450 9.340 9.340 800 +0.03(+0.32%)
Dec 23, 2019 9.280 9.330 9.240 9.310 3,310 +0.38(+4.26%)
Dec 20, 2019 9.030 9.060 8.830 8.930 80,800 -0.10(-1.11%)
Dec 19, 2019 9.000 9.090 9.000 9.030 5,585 +0.04(+0.44%)
Dec 18, 2019 9.000 9.050 8.850 8.990 7,909 -0.21(-2.28%)
Dec 17, 2019 9.140 9.230 9.140 9.200 12,134 -0.08(-0.86%)
Dec 16, 2019 9.180 9.280 9.160 9.280 5,960 +0.26(+2.88%)
Dec 13, 2019 8.980 9.030 8.960 9.020 4,400 -0.02(-0.22%)
Dec 12, 2019 8.960 9.050 8.955 9.040 8,811 +0.11(+1.23%)
Dec 11, 2019 8.910 8.930 8.880 8.930 2,024 +0.04(+0.45%)
Dec 10, 2019 8.860 8.890 8.800 8.890 1,806 -0.01(-0.11%)
Dec 09, 2019 8.860 8.910 8.860 8.900 1,904 -0.02(-0.22%)
Dec 06, 2019 8.830 8.920 8.830 8.920 2,300 +0.22(+2.53%)
Dec 05, 2019 8.630 8.700 8.610 8.700 2,314 +0.07(+0.81%)
Dec 04, 2019 8.680 8.710 8.630 8.630 3,834 +0.10(+1.17%)
Dec 03, 2019 8.530 8.660 8.460 8.530 17,422 +0.14(+1.67%)
Dec 02, 2019 8.480 8.480 8.390 8.390 23,773 -0.09(-1.06%)
Nov 29, 2019 8.350 8.480 8.340 8.480 41,200 +0.25(+3.04%)
Nov 27, 2019 8.240 8.250 8.100 8.230 387,800 +0.23(+2.88%)
Nov 26, 2019 8.350 8.350 8.000 8.000 379,374 -0.45(-5.33%)
Nov 25, 2019 8.510 8.640 8.440 8.450 3,812 -0.14(-1.63%)
Nov 22, 2019 8.610 8.620 8.580 8.590 1,000 +0.01(+0.12%)
Nov 21, 2019 8.550 8.590 8.440 8.580 68,353 +0.08(+0.94%)
Nov 20, 2019 8.450 8.510 8.370 8.500 15,561 +0.04(+0.47%)
Nov 19, 2019 8.610 8.630 8.460 8.460 11,204 -0.14(-1.63%)
Nov 18, 2019 8.820 8.880 8.550 8.600 36,507 -0.28(-3.15%)
Nov 15, 2019 8.860 8.880 8.850 8.880 1,900 +0.13(+1.49%)
Nov 14, 2019 8.810 8.860 8.720 8.750 64,641 -0.03(-0.34%)
Nov 13, 2019 8.860 9.000 8.720 8.780 217,471 -0.39(-4.25%)
Nov 12, 2019 9.400 9.400 8.960 9.170 118,028 -0.27(-2.86%)
Nov 11, 2019 9.310 9.480 9.310 9.440 73,241 +0.08(+0.85%)
Nov 08, 2019 9.780 9.780 9.350 9.360 70,700 -0.74(-7.33%)
Nov 07, 2019 10.04 10.10 9.950 10.10 14,879 +0.03(+0.30%)
Nov 06, 2019 9.820 10.13 9.820 10.07 29,061 -0.12(-1.18%)
Nov 05, 2019 10.15 10.24 10.09 10.19 13,636 +0.08(+0.79%)
Nov 04, 2019 10.17 10.19 10.10 10.11 16,209 -0.04(-0.39%)
Nov 01, 2019 10.48 10.50 10.12 10.15 6,800 +0.02(+0.20%)
Oct 31, 2019 10.04 10.19 10.00 10.13 11,204 +0.09(+0.90%)
Oct 30, 2019 9.690 10.04 9.680 10.04 6,408 +0.35(+3.67%)
Oct 29, 2019 9.870 9.930 9.670 9.685 24,525 -0.23(-2.37%)
Oct 28, 2019 9.680 9.920 9.650 9.920 2,354 +0.21(+2.16%)
Oct 25, 2019 9.550 9.710 9.550 9.710 2,800 +0.08(+0.83%)
Oct 24, 2019 9.690 9.690 9.630 9.630 3,310 +0.00(+0.00%)
Oct 23, 2019 9.520 9.630 9.400 9.630 28,790 +0.23(+2.45%)
Oct 22, 2019 9.430 9.600 9.390 9.400 27,688 -0.01(-0.11%)
Oct 21, 2019 9.390 9.470 9.390 9.410 1,576 +0.03(+0.32%)
Oct 18, 2019 9.200 9.380 9.190 9.380 10,800 +0.40(+4.45%)
Oct 17, 2019 9.030 9.030 8.940 8.980 7,436 +0.13(+1.47%)
Oct 16, 2019 8.690 9.070 8.620 8.850 17,687 +0.22(+2.55%)
Oct 15, 2019 8.730 8.730 8.580 8.630 329,224 -0.07(-0.80%)
Oct 14, 2019 8.850 8.850 8.690 8.700 13,599 -0.40(-4.40%)
Oct 11, 2019 9.000 9.100 8.950 9.100 14,500 +0.07(+0.78%)
Oct 10, 2019 9.320 9.410 9.030 9.030 11,395 -0.22(-2.38%)
Oct 09, 2019 9.250 9.260 9.170 9.250 13,687 +0.25(+2.78%)
Oct 08, 2019 9.610 9.660 9.000 9.000 15,213 -0.45(-4.76%)
Oct 07, 2019 9.800 9.810 9.160 9.450 8,925 -0.51(-5.12%)
Oct 04, 2019 9.900 9.960 9.840 9.960 7,000 +0.18(+1.84%)
Oct 03, 2019 9.620 9.880 9.470 9.780 10,078 +0.08(+0.82%)
Oct 02, 2019 9.700 9.710 9.500 9.700 14,924 -0.18(-1.82%)
Oct 01, 2019 9.820 9.900 9.800 9.880 3,824 -0.17(-1.69%)
Sep 30, 2019 9.990 10.05 9.910 10.05 15,633 +0.15(+1.52%)
Sep 27, 2019 9.920 10.08 9.900 9.900 5,900 -0.04(-0.40%)
Sep 26, 2019 10.22 10.22 9.940 9.940 5,321 +0.02(+0.20%)
Sep 25, 2019 9.820 9.980 9.630 9.920 8,097 -0.06(-0.60%)
Sep 24, 2019 10.06 10.07 9.960 9.980 6,250 -0.13(-1.29%)
Sep 23, 2019 10.06 10.11 9.980 10.11 2,843 -0.13(-1.27%)
Sep 20, 2019 10.34 10.45 10.19 10.24 17,000 -0.27(-2.57%)
Sep 19, 2019 10.90 10.97 10.30 10.51 46,344 -0.50(-4.54%)
Sep 18, 2019 10.99 11.14 10.91 11.01 8,580 -0.20(-1.78%)
Sep 17, 2019 10.88 11.23 10.82 11.21 9,650 +0.24(+2.19%)
Sep 16, 2019 10.69 11.14 10.68 10.97 6,125 +0.03(+0.27%)
Sep 13, 2019 11.23 11.23 10.93 10.94 2,900 -0.35(-3.10%)
Sep 12, 2019 11.48 11.57 11.29 11.29 22,644 -0.14(-1.22%)
Sep 11, 2019 11.34 11.54 11.34 11.43 5,708 +0.19(+1.69%)
Sep 10, 2019 11.02 11.24 10.98 11.24 9,063 +0.14(+1.26%)
Sep 09, 2019 11.34 11.40 10.59 11.10 84,391 +0.03(+0.27%)
Sep 06, 2019 11.51 11.51 11.07 11.07 6,900 -0.39(-3.40%)
Sep 05, 2019 11.33 11.46 11.33 11.46 17,078 +0.27(+2.41%)
Sep 04, 2019 11.27 11.34 11.19 11.19 14,227 +0.30(+2.75%)
Sep 03, 2019 11.27 11.31 10.89 10.89 25,911 -0.49(-4.31%)
Aug 30, 2019 11.19 11.56 11.14 11.38 7,700 +0.27(+2.43%)
Aug 29, 2019 10.76 11.11 10.76 11.11 5,120 +0.51(+4.81%)
Aug 28, 2019 10.34 10.80 10.30 10.60 40,690 +0.21(+2.02%)
Aug 27, 2019 10.81 10.95 10.39 10.39 37,088 -0.39(-3.62%)
Aug 26, 2019 11.14 11.18 10.78 10.78 11,975 -0.18(-1.64%)
Aug 23, 2019 11.31 11.45 10.95 10.96 6,300 -0.42(-3.69%)
Aug 22, 2019 11.08 11.49 11.08 11.38 8,871 +0.44(+4.02%)
Aug 21, 2019 10.27 11.22 10.20 10.94 45,959 +1.11(+11.29%)
Aug 20, 2019 9.640 9.890 9.580 9.830 7,434 -0.05(-0.51%)
Aug 19, 2019 10.06 10.07 9.850 9.880 7,451 -0.17(-1.69%)
Aug 16, 2019 9.980 10.13 9.980 10.05 12,100 +0.19(+1.90%)
Aug 15, 2019 9.790 9.900 9.690 9.863 7,976 +0.36(+3.82%)
Aug 14, 2019 10.10 10.10 9.500 9.500 7,385 -0.75(-7.28%)
Aug 13, 2019 10.30 10.42 10.25 10.25 9,993 -0.05(-0.52%)
Aug 12, 2019 10.28 10.49 10.23 10.30 6,471 -0.37(-3.47%)
Aug 09, 2019 10.63 10.74 10.63 10.67 2,100 +0.06(+0.57%)
Aug 08, 2019 10.32 10.65 10.20 10.61 25,872 +0.23(+2.22%)
Aug 07, 2019 10.30 10.38 10.14 10.38 24,466 -0.10(-0.96%)
Aug 06, 2019 10.63 10.66 10.47 10.48 16,155 -0.08(-0.75%)
Aug 05, 2019 10.62 10.73 10.53 10.56 3,092 -0.24(-2.22%)
Aug 02, 2019 10.74 10.80 10.59 10.80 2,000 -0.08(-0.74%)
Aug 01, 2019 10.60 11.00 10.57 10.88 20,258 +0.56(+5.43%)
Jul 31, 2019 10.39 10.50 10.14 10.32 40,976 -0.15(-1.43%)
Jul 30, 2019 10.21 10.47 10.20 10.47 26,907 +0.07(+0.67%)
Jul 29, 2019 10.10 10.40 10.10 10.40 2,982 +0.23(+2.26%)
Jul 26, 2019 10.16 10.30 10.15 10.17 3,300 +0.10(+0.99%)
Jul 25, 2019 10.17 10.17 10.02 10.07 19,186 -0.08(-0.79%)
Jul 24, 2019 10.38 10.44 10.15 10.15 5,810 -0.12(-1.17%)
Jul 23, 2019 10.33 10.40 10.26 10.27 5,347 -0.10(-0.96%)
Jul 22, 2019 10.47 10.53 10.36 10.37 3,368 -0.24(-2.26%)
Jul 19, 2019 10.64 10.81 10.58 10.61 6,600 -0.26(-2.39%)
Jul 18, 2019 10.80 10.91 10.79 10.87 5,944 +0.17(+1.59%)
Jul 17, 2019 10.73 10.79 10.60 10.70 67,242 +0.46(+4.49%)
Jul 16, 2019 10.00 10.24 10.00 10.24 4,705 +0.07(+0.69%)
Jul 15, 2019 10.53 10.53 10.17 10.17 10,612 -0.44(-4.15%)
Jul 12, 2019 10.48 10.68 10.32 10.61 27,900 +0.19(+1.82%)
Jul 11, 2019 10.10 10.48 10.05 10.42 59,965 +0.37(+3.68%)
Jul 10, 2019 10.04 10.21 10.00 10.05 25,033 +0.33(+3.40%)
Jul 09, 2019 9.720 9.720 9.720 9.720 34 +0.00(+0.00%)
Jul 08, 2019 9.801 9.855 9.720 9.720 1,339 +0.00(+0.00%)
Jul 05, 2019 9.650 9.770 9.500 9.720 5,200 +0.49(+5.31%)
Jul 03, 2019 9.230 9.270 9.150 9.230 3,100 -0.07(-0.75%)
Jul 02, 2019 9.330 9.380 9.160 9.300 14,075 -0.05(-0.53%)
Jul 01, 2019 9.550 9.550 9.320 9.350 7,579 +0.12(+1.30%)
Jun 28, 2019 9.270 9.320 9.230 9.230 8,000 +0.18(+1.99%)
Jun 27, 2019 8.930 9.070 8.780 9.050 8,197 +0.00(+0.00%)
Jun 26, 2019 8.950 9.070 8.920 9.050 4,437 +0.13(+1.46%)
Jun 25, 2019 8.980 9.010 8.790 8.920 32,055 -0.17(-1.87%)
Jun 24, 2019 9.150 9.190 9.020 9.090 10,156 -0.01(-0.11%)
Jun 21, 2019 9.290 9.390 8.790 9.100 168,800 -0.28(-2.99%)
Jun 20, 2019 9.410 9.441 9.370 9.380 1,480 +0.19(+2.07%)
Jun 19, 2019 9.040 9.190 8.920 9.190 12,336 +0.15(+1.66%)
Jun 18, 2019 9.110 9.260 9.020 9.040 48,572 +0.46(+5.36%)
Jun 17, 2019 9.240 9.240 8.580 8.580 5,940 -0.84(-8.92%)
Jun 14, 2019 9.390 9.420 9.190 9.420 6,600 +0.12(+1.29%)
Jun 13, 2019 9.330 9.520 9.290 9.300 14,458 -0.30(-3.12%)
Jun 12, 2019 9.740 9.810 9.420 9.600 10,643 +0.23(+2.45%)
Jun 11, 2019 9.520 9.630 9.370 9.370 50,098 -0.01(-0.11%)
Jun 10, 2019 9.420 9.430 9.370 9.380 4,632 -0.07(-0.74%)
Jun 07, 2019 9.580 9.740 9.450 9.450 115,600 +0.00(+0.00%)
Jun 06, 2019 9.310 9.450 9.280 9.450 4,911 +0.24(+2.61%)
Jun 05, 2019 9.410 9.410 9.190 9.210 3,144 -0.29(-3.05%)
Jun 04, 2019 9.290 9.500 9.250 9.500 10,809 +0.20(+2.15%)
Jun 03, 2019 9.180 9.305 9.050 9.300 19,420 +0.11(+1.20%)
May 31, 2019 8.900 9.190 8.900 9.190 4,200 +0.45(+5.15%)
May 30, 2019 8.740 9.010 8.720 8.740 7,657 +0.10(+1.16%)
May 29, 2019 8.640 8.790 8.470 8.640 79,448 +0.16(+1.89%)
May 28, 2019 8.600 8.650 8.390 8.480 10,457 -0.07(-0.82%)
May 24, 2019 8.580 8.585 8.550 8.550 700 +0.08(+0.94%)
May 23, 2019 8.390 8.610 8.390 8.470 1,060 -0.19(-2.19%)
May 22, 2019 8.600 8.660 8.490 8.660 2,854 +0.20(+2.36%)
May 21, 2019 8.130 8.530 8.080 8.460 50,042 +0.42(+5.22%)
May 20, 2019 7.790 8.070 7.790 8.040 4,104 +0.14(+1.77%)
May 17, 2019 7.810 8.000 7.750 7.900 7,100 -0.12(-1.50%)
May 16, 2019 8.080 8.120 7.940 8.020 14,050 -0.28(-3.37%)
May 15, 2019 8.100 8.370 8.100 8.300 6,505 -0.01(-0.12%)
May 14, 2019 8.250 8.370 8.220 8.310 23,480 +0.31(+3.88%)
May 13, 2019 8.080 8.280 8.000 8.000 12,177 -0.48(-5.66%)
May 10, 2019 8.550 8.550 8.240 8.480 19,700 +0.00(+0.00%)
May 09, 2019 8.500 8.610 8.320 8.480 73,322 -0.63(-6.92%)
May 08, 2019 9.080 9.110 8.940 9.110 6,053 +0.28(+3.17%)
May 07, 2019 8.740 8.860 8.610 8.830 75,650 -0.09(-1.01%)
May 06, 2019 8.830 8.950 8.770 8.920 21,607 +0.17(+1.94%)
May 03, 2019 8.940 9.030 8.750 8.750 23,100 -0.12(-1.35%)
May 02, 2019 8.890 8.900 8.760 8.870 21,469 -0.18(-1.99%)
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.