Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brasilagro ADR
(NY:
LND
)
4.800
UNCHANGED
Streaming Delayed 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
4.208
4.288
4.159
4.257
13,094
+0.05(+1.16%)
May 27, 2021
4.180
4.208
4.103
4.208
27,003
+0.15(+3.73%)
May 26, 2021
3.990
4.057
3.941
4.057
18,736
+0.04(+0.96%)
May 25, 2021
4.004
4.067
3.990
4.018
16,533
+0.02(+0.53%)
May 24, 2021
4.089
4.089
3.955
3.997
26,105
-0.06(-1.56%)
May 21, 2021
4.159
4.162
4.011
4.060
53,438
-0.12(-2.86%)
May 20, 2021
4.117
4.194
4.114
4.180
19,030
+0.00(+0.00%)
May 19, 2021
4.258
4.328
4.117
4.180
9,365
-0.10(-2.30%)
May 18, 2021
4.236
4.321
4.209
4.279
15,264
+0.00(+0.00%)
May 17, 2021
4.370
4.370
4.082
4.279
31,531
-0.02(-0.49%)
May 14, 2021
4.335
4.419
4.286
4.300
9,080
-0.04(-0.81%)
May 13, 2021
4.363
4.511
4.272
4.335
15,618
-0.04(-0.81%)
May 12, 2021
4.462
4.511
4.342
4.370
15,884
-0.08(-1.90%)
May 11, 2021
4.546
4.546
4.356
4.455
66,157
-0.15(-3.21%)
May 10, 2021
4.785
4.785
4.504
4.602
30,915
-0.08(-1.80%)
May 07, 2021
4.680
4.792
4.623
4.687
25,329
+0.04(+0.91%)
May 06, 2021
4.750
4.750
4.588
4.645
47,318
-0.07(-1.49%)
May 05, 2021
4.645
4.736
4.440
4.715
71,426
+0.29(+6.52%)
May 04, 2021
4.518
4.539
4.398
4.426
42,801
-0.13(-2.78%)
May 03, 2021
4.518
4.623
4.349
4.553
43,478
+0.15(+3.35%)
Apr 30, 2021
4.328
4.490
4.293
4.405
57,409
+0.18(+4.16%)
Apr 29, 2021
4.025
4.265
4.018
4.229
59,621
+0.25(+6.37%)
Apr 28, 2021
3.821
3.997
3.821
3.976
40,247
+0.14(+3.77%)
Apr 27, 2021
3.814
3.948
3.805
3.831
12,540
-0.12(-2.95%)
Apr 26, 2021
3.800
3.948
3.786
3.948
26,328
+0.29(+7.88%)
Apr 23, 2021
3.906
3.944
3.659
3.659
155,317
-0.25(-6.31%)
Apr 22, 2021
3.758
3.913
3.730
3.906
153,267
+0.46(+13.27%)
Apr 21, 2021
3.807
3.807
3.371
3.448
24,320
-0.31(-8.24%)
Apr 20, 2021
3.737
3.835
3.716
3.758
66,640
+0.04(+1.14%)
Apr 19, 2021
3.497
3.793
3.476
3.716
93,440
+0.26(+7.54%)
Apr 16, 2021
3.279
3.490
3.279
3.455
45,756
+0.17(+5.14%)
Apr 15, 2021
3.202
3.336
3.195
3.286
53,428
+0.12(+3.78%)
Apr 14, 2021
3.167
3.195
3.121
3.167
9,317
+0.06(+2.04%)
Apr 13, 2021
3.223
3.223
3.103
3.103
15,420
-0.12(-3.71%)
Apr 12, 2021
3.167
3.244
3.132
3.223
30,341
+0.10(+3.15%)
Apr 09, 2021
3.054
3.167
3.040
3.125
23,446
+0.04(+1.37%)
Apr 08, 2021
3.089
3.117
3.033
3.082
10,801
+0.06(+1.86%)
Apr 07, 2021
3.040
3.096
3.005
3.026
11,103
-0.06(-1.91%)
Apr 06, 2021
3.026
3.096
3.012
3.085
31,150
+0.12(+4.13%)
Apr 05, 2021
3.005
3.005
2.906
2.963
47,270
-0.04(-1.41%)
Apr 01, 2021
2.942
3.005
2.850
3.005
27,852
+0.11(+3.89%)
Mar 31, 2021
2.829
2.899
2.787
2.892
9,263
+0.10(+3.53%)
Mar 30, 2021
2.752
2.829
2.723
2.794
27,046
+0.08(+2.86%)
Mar 29, 2021
2.773
2.815
2.707
2.716
86,284
-0.10(-3.51%)
Mar 26, 2021
2.787
2.836
2.780
2.815
113,539
-0.01(-0.50%)
Mar 25, 2021
2.906
2.942
2.807
2.829
35,987
-0.04(-1.47%)
Mar 24, 2021
2.984
2.984
2.864
2.871
28,174
-0.04(-1.21%)
Mar 23, 2021
3.005
3.005
2.906
2.906
5,945
-0.09(-3.05%)
Mar 22, 2021
3.033
3.033
2.935
2.998
14,404
-0.01(-0.47%)
Mar 19, 2021
3.026
3.061
2.991
3.012
15,489
+0.04(+1.42%)
Mar 18, 2021
3.082
3.082
2.935
2.970
52,829
-0.11(-3.65%)
Mar 17, 2021
3.019
3.082
2.892
3.082
65,096
+0.06(+2.10%)
Mar 16, 2021
3.096
3.096
3.019
3.019
19,053
-0.08(-2.50%)
Mar 15, 2021
2.942
3.096
2.843
3.096
55,729
+0.15(+5.26%)
Mar 12, 2021
2.906
2.942
2.864
2.942
11,794
+0.04(+1.45%)
Mar 11, 2021
2.815
2.942
2.815
2.900
27,456
+0.00(+0.01%)
Mar 10, 2021
2.815
2.908
2.773
2.899
95,026
+0.11(+3.78%)
Mar 09, 2021
2.857
2.857
2.737
2.794
35,781
-0.13(-4.57%)
Mar 08, 2021
2.942
2.942
2.815
2.927
33,268
+0.04(+1.22%)
Mar 05, 2021
2.977
2.977
2.829
2.892
11,936
-0.06(-2.14%)
Mar 04, 2021
3.096
3.096
2.829
2.956
29,662
+0.05(+1.69%)
Mar 03, 2021
2.970
2.970
2.829
2.906
33,268
-0.09(-3.05%)
Mar 02, 2021
2.935
2.998
2.878
2.998
29,673
+0.07(+2.40%)
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
.