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
Ambev S.A. ADR
(NY:
ABEV
)
2.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 29, 2019
3.529
3.578
3.496
3.521
26,073,786
+0.01(+0.23%)
Mar 28, 2019
3.423
3.554
3.410
3.513
46,111,512
+0.07(+2.14%)
Mar 27, 2019
3.480
3.537
3.414
3.439
50,714,536
-0.15(-4.11%)
Mar 26, 2019
3.513
3.627
3.439
3.586
66,374,376
+0.09(+2.58%)
Mar 25, 2019
3.463
3.537
3.450
3.496
29,850,178
-0.01(-0.23%)
Mar 22, 2019
3.513
3.550
3.463
3.504
66,321,748
-0.15(-4.04%)
Mar 21, 2019
3.676
3.709
3.541
3.652
60,629,472
-0.04(-1.11%)
Mar 20, 2019
3.676
3.758
3.644
3.693
29,292,344
-0.02(-0.44%)
Mar 19, 2019
3.709
3.758
3.685
3.709
29,940,598
+0.00(+0.00%)
Mar 18, 2019
3.595
3.734
3.586
3.709
40,961,416
+0.17(+4.86%)
Mar 15, 2019
3.545
3.570
3.496
3.537
65,160,768
+0.02(+0.70%)
Mar 14, 2019
3.537
3.586
3.496
3.513
28,728,810
-0.07(-2.05%)
Mar 13, 2019
3.603
3.611
3.545
3.586
26,531,508
-0.02(-0.68%)
Mar 12, 2019
3.627
3.693
3.595
3.611
30,280,846
-0.02(-0.45%)
Mar 11, 2019
3.513
3.648
3.513
3.627
33,979,364
+0.16(+4.48%)
Mar 08, 2019
3.496
3.521
3.447
3.472
20,258,998
-0.02(-0.47%)
Mar 07, 2019
3.496
3.537
3.447
3.488
29,371,474
+0.02(+0.71%)
Mar 06, 2019
3.595
3.619
3.463
3.463
36,263,160
-0.12(-3.42%)
Mar 05, 2019
3.562
3.631
3.537
3.586
15,759,376
+0.00(+0.00%)
Mar 04, 2019
3.578
3.619
3.537
3.586
36,340,708
-0.01(-0.23%)
Mar 01, 2019
3.644
3.685
3.562
3.595
73,917,208
-0.11(-3.09%)
Feb 28, 2019
3.816
3.832
3.701
3.709
67,677,152
-0.29(-7.36%)
Feb 27, 2019
3.988
4.028
3.963
4.004
37,103,292
+0.02(+0.41%)
Feb 26, 2019
3.996
4.028
3.955
3.988
33,289,926
+0.02(+0.41%)
Feb 25, 2019
4.004
4.012
3.959
3.971
18,290,404
+0.01(+0.21%)
Feb 22, 2019
3.955
3.971
3.922
3.963
26,840,890
-0.02(-0.62%)
Feb 21, 2019
3.947
3.988
3.906
3.988
29,459,482
+0.03(+0.83%)
Feb 20, 2019
3.979
4.028
3.947
3.955
24,328,100
-0.04(-1.02%)
Feb 19, 2019
3.979
4.053
3.971
3.996
23,111,308
-0.06(-1.41%)
Feb 15, 2019
4.086
4.102
4.012
4.053
26,825,868
+0.00(+0.00%)
Feb 14, 2019
3.947
4.078
3.928
4.053
66,986,952
+0.07(+1.85%)
Feb 13, 2019
4.020
4.053
3.947
3.979
73,567,032
-0.10(-2.41%)
Feb 12, 2019
4.094
4.119
4.037
4.078
35,252,980
+0.04(+1.01%)
Feb 11, 2019
3.955
4.061
3.930
4.037
69,717,480
+0.11(+2.71%)
Feb 08, 2019
4.119
4.135
3.914
3.930
115,038,288
-0.18(-4.38%)
Feb 07, 2019
4.028
4.127
3.996
4.110
97,993,912
+0.11(+2.87%)
Feb 06, 2019
4.028
4.091
3.971
3.996
27,419,856
-0.12(-2.98%)
Feb 05, 2019
4.143
4.176
4.061
4.119
36,175,960
+0.05(+1.21%)
Feb 04, 2019
3.988
4.094
3.971
4.069
33,244,376
+0.03(+0.81%)
Feb 01, 2019
3.930
4.045
3.918
4.037
28,191,174
+0.10(+2.49%)
Jan 31, 2019
3.979
3.996
3.897
3.938
22,493,674
-0.01(-0.21%)
Jan 30, 2019
3.914
3.963
3.832
3.947
27,500,892
+0.06(+1.47%)
Jan 29, 2019
3.906
3.922
3.840
3.889
45,982,480
+0.02(+0.42%)
Jan 28, 2019
3.775
3.881
3.758
3.873
35,972,424
+0.16(+4.41%)
Jan 25, 2019
3.742
3.758
3.676
3.709
22,647,150
+0.04(+1.12%)
Jan 24, 2019
3.676
3.734
3.652
3.668
36,156,440
-0.05(-1.32%)
Jan 23, 2019
3.725
3.734
3.652
3.717
33,573,056
-0.02(-0.66%)
Jan 22, 2019
3.865
3.881
3.709
3.742
33,190,744
-0.15(-3.79%)
Jan 18, 2019
3.889
3.902
3.832
3.889
21,744,968
+0.01(+0.21%)
Jan 17, 2019
3.807
3.897
3.791
3.881
29,387,096
+0.04(+1.07%)
Jan 16, 2019
3.857
3.897
3.816
3.840
31,557,172
-0.03(-0.85%)
Jan 15, 2019
3.848
3.889
3.840
3.873
50,565,092
+0.05(+1.28%)
Jan 14, 2019
3.816
3.848
3.783
3.824
42,033,712
+0.03(+0.86%)
Jan 11, 2019
3.717
3.807
3.709
3.791
56,022,180
+0.11(+2.89%)
Jan 10, 2019
3.570
3.717
3.570
3.685
49,434,300
+0.09(+2.51%)
Jan 09, 2019
3.570
3.644
3.554
3.595
28,995,170
+0.05(+1.39%)
Jan 08, 2019
3.619
3.644
3.513
3.545
35,286,104
-0.02(-0.46%)
Jan 07, 2019
3.611
3.627
3.529
3.562
36,110,312
-0.06(-1.58%)
Jan 04, 2019
3.513
3.635
3.496
3.619
31,304,908
+0.15(+4.25%)
Jan 03, 2019
3.488
3.513
3.414
3.472
25,970,492
+0.03(+0.95%)
Jan 02, 2019
3.275
3.472
3.251
3.439
25,126,740
+0.23(+7.14%)
Dec 31, 2018
3.169
3.218
3.136
3.210
13,275,781
+0.02(+0.51%)
Dec 28, 2018
3.185
3.271
3.185
3.193
14,106,273
-0.01(-0.26%)
Dec 27, 2018
3.161
3.201
3.128
3.201
19,022,642
+0.01(+0.26%)
Dec 26, 2018
3.087
3.193
3.087
3.193
22,912,972
+0.07(+2.09%)
Dec 24, 2018
3.161
3.185
3.128
3.128
9,172,174
-0.02(-0.52%)
Dec 21, 2018
3.152
3.185
3.120
3.144
26,761,506
-0.07(-2.04%)
Dec 20, 2018
3.259
3.275
3.169
3.210
24,675,530
+0.02(+0.77%)
Dec 19, 2018
3.267
3.324
3.161
3.185
22,671,606
-0.03(-0.98%)
Dec 18, 2018
3.265
3.265
3.209
3.217
18,883,184
-0.03(-0.99%)
Dec 17, 2018
3.281
3.297
3.233
3.249
20,096,774
+0.01(+0.25%)
Dec 14, 2018
3.297
3.361
3.241
3.241
20,100,438
-0.09(-2.65%)
Dec 13, 2018
3.321
3.361
3.289
3.329
25,805,168
+0.05(+1.47%)
Dec 12, 2018
3.313
3.337
3.265
3.281
30,228,938
+0.06(+1.74%)
Dec 11, 2018
3.265
3.297
3.217
3.225
29,143,146
+0.00(+0.00%)
Dec 10, 2018
3.241
3.249
3.176
3.225
21,009,442
-0.05(-1.47%)
Dec 07, 2018
3.313
3.361
3.257
3.273
24,075,770
-0.07(-2.16%)
Dec 06, 2018
3.313
3.369
3.265
3.345
37,462,792
-0.08(-2.34%)
Dec 04, 2018
3.481
3.537
3.417
3.425
29,306,982
-0.04(-1.16%)
Dec 03, 2018
3.489
3.505
3.433
3.465
27,524,276
+0.04(+1.17%)
Nov 30, 2018
3.417
3.465
3.385
3.425
27,091,428
-0.02(-0.70%)
Nov 29, 2018
3.425
3.481
3.397
3.449
45,043,660
-0.01(-0.23%)
Nov 28, 2018
3.401
3.457
3.321
3.457
33,960,292
+0.07(+2.13%)
Nov 27, 2018
3.265
3.417
3.241
3.385
33,976,668
+0.13(+3.94%)
Nov 26, 2018
3.321
3.337
3.241
3.257
27,307,528
-0.09(-2.64%)
Nov 23, 2018
3.417
3.417
3.345
3.345
15,026,179
-0.07(-2.11%)
Nov 21, 2018
3.417
3.417
3.417
0
+0.06(+1.91%)
Nov 20, 2018
3.401
3.433
3.337
3.353
24,057,130
-0.10(-3.02%)
Nov 19, 2018
3.457
3.481
3.377
3.457
23,089,322
-0.03(-0.92%)
Nov 16, 2018
3.417
3.521
3.409
3.489
27,350,732
+0.10(+2.84%)
Nov 15, 2018
3.385
3.425
3.361
3.393
21,759,066
+0.02(+0.71%)
Nov 14, 2018
3.337
3.385
3.313
3.369
33,121,422
+0.07(+2.19%)
Nov 13, 2018
3.329
3.329
3.249
3.297
25,824,158
-0.06(-1.91%)
Nov 12, 2018
3.385
3.409
3.329
3.361
16,564,681
-0.04(-1.18%)
Nov 09, 2018
3.385
3.433
3.329
3.401
46,308,112
+0.06(+1.92%)
Nov 08, 2018
3.441
3.465
3.313
3.337
36,425,684
-0.17(-4.81%)
Nov 07, 2018
3.529
3.554
3.465
3.505
33,809,360
-0.05(-1.35%)
Nov 06, 2018
3.457
3.570
3.449
3.554
52,892,128
+0.04(+1.14%)
Nov 05, 2018
3.529
3.554
3.465
3.513
35,144,064
-0.06(-1.79%)
Nov 02, 2018
3.529
3.594
3.521
3.578
26,169,776
+0.06(+1.59%)
Nov 01, 2018
3.513
3.537
3.449
3.521
38,131,796
+0.05(+1.39%)
Oct 31, 2018
3.457
3.505
3.393
3.473
46,670,420
+0.03(+0.93%)
Oct 30, 2018
3.345
3.457
3.337
3.441
65,985,444
+0.14(+4.13%)
Oct 29, 2018
3.409
3.433
3.273
3.305
48,590,296
-0.01(-0.24%)
Oct 26, 2018
3.257
3.369
3.185
3.313
55,281,904
+0.07(+2.23%)
Oct 25, 2018
3.185
3.257
3.096
3.241
95,429,120
-0.14(-4.04%)
Oct 24, 2018
3.578
3.586
3.361
3.377
59,173,912
-0.20(-5.61%)
Oct 23, 2018
3.570
3.618
3.529
3.578
48,353,612
-0.04(-1.11%)
Oct 22, 2018
3.666
3.682
3.570
3.618
41,005,668
+0.00(+0.00%)
Oct 19, 2018
3.626
3.658
3.554
3.618
28,460,504
+0.05(+1.35%)
Oct 18, 2018
3.698
3.702
3.570
3.570
31,002,984
-0.13(-3.47%)
Oct 17, 2018
3.682
3.770
3.666
3.698
32,868,814
-0.03(-0.86%)
Oct 16, 2018
3.690
3.770
3.682
3.730
42,243,612
+0.12(+3.33%)
Oct 15, 2018
3.634
3.706
3.610
3.610
31,916,952
-0.07(-1.96%)
Oct 12, 2018
3.618
3.706
3.618
3.682
21,857,098
+0.10(+2.91%)
Oct 11, 2018
3.650
3.698
3.570
3.578
33,530,294
-0.07(-1.98%)
Oct 10, 2018
3.730
3.730
3.650
3.650
34,193,788
-0.12(-3.19%)
Oct 09, 2018
3.842
3.862
3.762
3.770
53,342,952
-0.07(-1.88%)
Oct 08, 2018
3.874
3.882
3.802
3.842
55,458,204
+0.15(+4.13%)
Oct 05, 2018
3.706
3.710
3.626
3.690
31,210,624
+0.02(+0.44%)
Oct 04, 2018
3.722
3.730
3.594
3.674
30,505,894
-0.06(-1.72%)
Oct 03, 2018
3.842
3.858
3.702
3.738
44,607,684
+0.01(+0.22%)
Oct 02, 2018
3.762
3.762
3.690
3.730
35,822,116
+0.03(+0.87%)
Oct 01, 2018
3.682
3.714
3.666
3.698
18,765,686
+0.03(+0.88%)
Sep 28, 2018
3.650
3.706
3.634
3.666
22,264,880
-0.05(-1.30%)
Sep 27, 2018
3.746
3.830
3.706
3.714
37,710,176
-0.01(-0.22%)
Sep 26, 2018
3.666
3.778
3.642
3.722
28,779,004
+0.09(+2.43%)
Sep 25, 2018
3.537
3.642
3.537
3.634
31,747,020
+0.02(+0.67%)
Sep 24, 2018
3.714
3.722
3.594
3.610
42,094,696
-0.14(-3.85%)
Sep 21, 2018
3.706
3.810
3.698
3.754
39,051,208
+0.05(+1.30%)
Sep 20, 2018
3.706
3.714
3.666
3.706
28,339,232
+0.04(+1.09%)
Sep 19, 2018
3.634
3.694
3.602
3.666
47,093,948
+0.01(+0.22%)
Sep 18, 2018
3.586
3.694
3.570
3.658
43,787,820
+0.09(+2.47%)
Sep 17, 2018
3.505
3.586
3.489
3.570
30,335,028
+0.06(+1.83%)
Sep 14, 2018
3.554
3.554
3.457
3.505
33,064,898
-0.01(-0.23%)
Sep 13, 2018
3.529
3.570
3.497
3.513
35,808,624
-0.06(-1.79%)
Sep 12, 2018
3.537
3.610
3.529
3.578
38,655,732
+0.06(+1.83%)
Sep 11, 2018
3.489
3.521
3.433
3.513
29,682,460
-0.06(-1.79%)
Sep 10, 2018
3.586
3.610
3.554
3.578
29,218,332
-0.03(-0.89%)
Sep 07, 2018
3.650
3.658
3.570
3.610
19,763,592
+0.05(+1.35%)
Sep 06, 2018
3.562
3.585
3.473
3.562
49,611,480
+0.03(+0.91%)
Sep 05, 2018
3.481
3.562
3.465
3.529
39,553,300
+0.06(+1.62%)
Sep 04, 2018
3.570
3.570
3.465
3.473
51,397,824
-0.26(-6.88%)
Aug 31, 2018
3.730
3.730
3.730
0
+0.06(+1.53%)
Aug 30, 2018
3.706
3.722
3.602
3.674
32,100,210
-0.10(-2.55%)
Aug 29, 2018
3.722
3.794
3.714
3.770
26,838,626
+0.07(+1.95%)
Aug 28, 2018
3.738
3.754
3.690
3.698
31,536,160
-0.06(-1.71%)
Aug 27, 2018
3.762
3.818
3.754
3.762
30,161,080
+0.02(+0.64%)
Aug 24, 2018
3.746
3.770
3.698
3.738
41,108,688
+0.06(+1.53%)
Aug 23, 2018
3.762
3.802
3.674
3.682
56,660,864
-0.06(-1.71%)
Aug 22, 2018
3.754
3.778
3.698
3.746
46,338,504
-0.04(-1.06%)
Aug 21, 2018
3.890
3.890
3.770
3.786
35,142,772
-0.11(-2.88%)
Aug 20, 2018
3.922
3.939
3.854
3.898
48,767,844
-0.04(-1.02%)
Aug 17, 2018
3.850
3.959
3.782
3.939
64,492,684
+0.04(+1.03%)
Aug 16, 2018
4.011
4.019
3.882
3.898
37,895,480
-0.10(-2.41%)
Aug 15, 2018
3.963
4.035
3.922
3.995
54,678,312
-0.02(-0.60%)
Aug 14, 2018
3.963
4.035
3.943
4.019
43,201,692
+0.10(+2.45%)
Aug 13, 2018
3.850
3.955
3.842
3.922
38,961,496
-0.01(-0.20%)
Aug 10, 2018
3.955
3.979
3.914
3.931
67,167,760
-0.12(-2.97%)
Aug 09, 2018
4.059
4.083
4.023
4.051
53,332,000
-0.04(-0.98%)
Aug 08, 2018
4.051
4.139
4.043
4.091
51,753,164
+0.04(+0.99%)
Aug 07, 2018
4.147
4.163
4.051
4.051
50,511,276
-0.06(-1.56%)
Aug 06, 2018
4.147
4.155
4.107
4.115
42,137,288
-0.05(-1.16%)
Aug 03, 2018
4.123
4.219
4.107
4.163
33,497,736
+0.08(+1.96%)
Aug 02, 2018
4.083
4.139
4.075
4.083
30,577,618
-0.06(-1.36%)
Aug 01, 2018
4.131
4.203
4.123
4.139
23,375,802
+0.02(+0.39%)
Jul 31, 2018
4.195
4.203
4.091
4.123
32,202,148
-0.09(-2.10%)
Jul 30, 2018
4.227
4.243
4.195
4.211
39,412,364
-0.02(-0.57%)
Jul 27, 2018
4.308
4.364
4.227
4.235
49,044,892
-0.02(-0.57%)
Jul 26, 2018
4.243
4.267
4.167
4.259
70,036,304
+0.18(+4.32%)
Jul 25, 2018
4.075
4.107
4.011
4.083
36,877,828
+0.08(+2.00%)
Jul 24, 2018
4.003
4.059
3.955
4.003
36,637,936
+0.07(+1.84%)
Jul 23, 2018
3.955
3.979
3.910
3.931
28,531,994
-0.02(-0.61%)
Jul 20, 2018
4.051
4.067
3.947
3.955
46,514,572
+0.06(+1.44%)
Jul 19, 2018
3.818
3.914
3.810
3.898
41,427,124
+0.00(+0.00%)
Jul 18, 2018
3.979
3.995
3.882
3.898
47,642,596
-0.11(-2.80%)
Jul 17, 2018
3.947
4.019
3.914
4.011
44,204,684
+0.06(+1.63%)
Jul 16, 2018
3.850
3.955
3.842
3.947
42,621,276
+0.09(+2.29%)
Jul 13, 2018
3.786
3.858
3.750
3.858
30,096,414
+0.08(+2.12%)
Jul 12, 2018
3.762
3.810
3.741
3.778
41,627,128
+0.08(+2.17%)
Jul 11, 2018
3.818
3.830
3.690
3.698
35,703,188
-0.15(-3.96%)
Jul 10, 2018
3.778
3.850
3.754
3.850
46,866,208
+0.10(+2.78%)
Jul 09, 2018
3.762
3.794
3.722
3.746
32,640,388
+0.02(+0.43%)
Jul 06, 2018
3.714
3.778
3.690
3.730
36,663,104
-0.06(-1.48%)
Jul 05, 2018
3.730
3.786
3.698
3.786
47,768,928
+0.02(+0.64%)
Jul 03, 2018
3.762
3.762
3.762
0
+0.03(+0.86%)
Jul 02, 2018
3.690
3.762
3.674
3.730
32,504,926
+0.02(+0.43%)
Jun 29, 2018
3.778
3.826
3.714
3.714
28,606,036
-0.05(-1.28%)
Jun 28, 2018
3.746
3.802
3.730
3.762
39,365,216
+0.05(+1.30%)
Jun 27, 2018
3.770
3.826
3.694
3.714
69,798,360
-0.10(-2.53%)
Jun 26, 2018
3.882
3.890
3.786
3.810
39,185,348
-0.07(-1.86%)
Jun 25, 2018
3.914
3.914
3.858
3.882
30,663,556
+0.02(+0.62%)
Jun 22, 2018
3.922
3.939
3.842
3.858
26,277,980
-0.01(-0.21%)
Jun 21, 2018
3.922
3.955
3.858
3.866
29,276,122
-0.06(-1.43%)
Jun 20, 2018
4.051
4.051
3.922
3.922
32,385,148
-0.09(-2.20%)
Jun 19, 2018
3.931
4.075
3.922
4.011
47,493,376
+0.01(+0.20%)
Jun 18, 2018
3.922
4.011
3.882
4.003
45,830,980
+0.04(+1.07%)
Jun 15, 2018
3.984
3.905
3.960
54,761,884
-0.02(-0.60%)
Jun 14, 2018
4.016
4.111
3.968
3.984
63,484,284
+0.01(+0.20%)
Jun 13, 2018
4.040
4.068
3.944
3.976
39,099,936
-0.04(-0.99%)
Jun 12, 2018
4.032
4.084
4.008
4.016
29,471,496
-0.02(-0.59%)
Jun 11, 2018
4.064
4.127
4.008
4.040
30,782,588
-0.01(-0.20%)
Jun 08, 2018
3.976
4.072
3.932
4.048
42,633,200
+0.19(+4.95%)
Jun 07, 2018
3.960
4.016
3.817
3.857
123,296,608
-0.17(-4.34%)
Jun 06, 2018
4.016
4.032
29,799,798
-0.08(-1.93%)
Jun 05, 2018
4.215
4.231
4.103
4.111
39,794,924
-0.14(-3.18%)
Jun 04, 2018
4.278
4.294
4.223
4.247
24,241,436
+0.06(+1.33%)
Jun 01, 2018
4.231
4.254
4.167
4.191
29,898,884
+0.01(+0.19%)
May 31, 2018
4.191
4.215
4.151
4.183
14,169,083
+0.00(+0.00%)
May 30, 2018
4.143
4.231
4.119
4.183
36,663,700
+0.05(+1.15%)
May 29, 2018
4.199
4.239
4.103
4.135
36,332,560
-0.20(-4.59%)
May 25, 2018
4.334
4.334
4.334
0
-0.08(-1.80%)
May 24, 2018
4.366
4.421
4.318
4.413
24,382,040
+0.03(+0.73%)
May 23, 2018
4.374
4.405
4.353
4.382
29,483,304
-0.01(-0.18%)
May 22, 2018
4.366
4.429
4.330
4.390
36,276,412
+0.05(+1.10%)
May 21, 2018
4.429
4.429
4.302
4.342
36,409,816
-0.04(-0.91%)
May 18, 2018
4.413
4.421
4.278
4.382
97,390,640
-0.12(-2.65%)
May 17, 2018
4.588
4.588
4.481
4.501
34,226,804
-0.11(-2.41%)
May 16, 2018
4.628
4.676
4.573
4.612
29,938,082
-0.02(-0.34%)
May 15, 2018
4.644
4.652
4.580
4.628
22,077,138
-0.10(-2.18%)
May 14, 2018
4.827
4.827
4.724
4.732
23,087,862
-0.06(-1.16%)
May 11, 2018
4.819
4.847
4.763
4.787
17,099,194
-0.06(-1.31%)
May 10, 2018
4.875
4.892
4.807
4.851
39,582,704
+0.05(+0.99%)
May 09, 2018
4.875
4.907
4.787
4.803
64,185,240
-0.17(-3.51%)
May 08, 2018
5.002
5.046
4.942
4.978
36,513,292
+0.00(+0.00%)
May 07, 2018
5.026
5.062
4.946
4.978
19,064,936
-0.06(-1.11%)
May 04, 2018
5.018
5.105
5.002
5.034
27,532,142
-0.01(-0.16%)
May 03, 2018
5.066
5.105
5.026
5.042
20,225,844
-0.01(-0.16%)
May 02, 2018
5.185
5.193
5.018
5.050
35,319,576
-0.17(-3.35%)
May 01, 2018
5.248
5.264
5.170
5.225
9,947,222
-0.04(-0.76%)
Apr 30, 2018
5.304
5.344
5.256
5.264
14,840,396
-0.06(-1.19%)
Apr 27, 2018
5.360
5.368
5.296
5.328
17,255,146
+0.03(+0.60%)
Apr 26, 2018
5.248
5.328
5.248
5.296
16,623,422
+0.04(+0.76%)
Apr 25, 2018
5.256
5.272
5.201
5.256
22,427,772
-0.06(-1.20%)
Apr 24, 2018
5.352
5.408
5.296
5.320
19,027,998
-0.05(-0.89%)
Apr 23, 2018
5.376
5.400
5.320
5.368
13,766,710
-0.05(-0.88%)
Apr 20, 2018
5.415
5.439
5.376
5.415
23,345,974
-0.06(-1.16%)
Apr 19, 2018
5.408
5.479
5.384
5.479
30,352,524
+0.01(+0.15%)
Apr 18, 2018
5.392
5.507
5.392
5.471
36,051,056
+0.10(+1.78%)
Apr 17, 2018
5.336
5.400
5.280
5.376
37,333,928
+0.07(+1.35%)
Apr 16, 2018
5.392
5.408
5.280
5.304
30,305,354
-0.06(-1.19%)
Apr 13, 2018
5.415
5.427
5.320
5.368
20,946,676
-0.02(-0.30%)
Apr 12, 2018
5.543
5.567
5.376
5.384
36,031,344
-0.18(-3.29%)
Apr 11, 2018
5.519
5.618
5.511
5.567
27,964,722
+0.05(+0.86%)
Apr 10, 2018
5.408
5.535
5.384
5.519
40,720,608
+0.12(+2.21%)
Apr 09, 2018
5.431
5.463
5.372
5.400
42,036,788
-0.06(-1.02%)
Apr 06, 2018
5.527
5.555
5.364
5.455
54,945,452
-0.24(-4.19%)
Apr 05, 2018
5.821
5.845
5.686
5.694
25,170,902
-0.04(-0.69%)
Apr 04, 2018
5.638
5.757
5.614
5.734
20,408,426
+0.02(+0.42%)
Apr 03, 2018
5.718
5.749
5.654
5.710
24,058,108
+0.06(+0.98%)
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
.