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

Ambev S.A. ADR (NY: ABEV )

2.400 +0.040 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2020 1.873 1.915 1.865 1.898 28,287,558 +0.06(+3.20%)
Sep 29, 2020 1.865 1.915 1.840 1.840 39,708,176 -0.03(-1.79%)
Sep 28, 2020 1.957 1.974 1.856 1.873 52,029,500 -0.08(-4.29%)
Sep 25, 2020 1.924 1.966 1.890 1.957 21,114,350 +0.02(+0.87%)
Sep 24, 2020 1.890 1.974 1.856 1.940 25,522,388 +0.06(+3.13%)
Sep 23, 2020 1.949 1.957 1.882 1.882 19,609,130 -0.10(-5.08%)
Sep 22, 2020 1.982 2.008 1.966 1.982 10,134,754 +0.00(+0.00%)
Sep 21, 2020 1.966 2.003 1.932 1.982 16,003,809 -0.03(-1.26%)
Sep 18, 2020 2.092 2.108 2.008 2.008 38,357,500 -0.13(-5.91%)
Sep 17, 2020 2.008 2.142 1.999 2.134 41,939,852 +0.10(+4.96%)
Sep 16, 2020 2.050 2.058 2.029 2.033 16,226,815 -0.02(-0.82%)
Sep 15, 2020 2.008 2.075 1.999 2.050 25,381,598 +0.04(+2.09%)
Sep 14, 2020 1.957 2.016 1.932 2.008 23,287,848 +0.08(+4.37%)
Sep 11, 2020 1.957 1.982 1.898 1.924 20,559,468 -0.03(-1.72%)
Sep 10, 2020 1.966 2.024 1.957 1.957 33,819,416 +0.00(+0.00%)
Sep 09, 2020 1.982 1.982 1.940 1.957 21,183,452 +0.01(+0.43%)
Sep 08, 2020 1.957 1.982 1.932 1.949 20,559,054 -0.04(-2.11%)
Sep 04, 2020 2.024 2.041 1.974 1.991 18,033,150 -0.03(-1.66%)
Sep 03, 2020 2.033 2.092 1.991 2.024 32,891,828 +0.03(+1.26%)
Sep 02, 2020 1.982 2.024 1.966 1.999 20,242,276 +0.03(+1.28%)
Sep 01, 2020 1.974 1.999 1.957 1.974 33,896,828 +0.08(+4.44%)
Aug 31, 2020 1.957 1.966 1.890 1.890 24,327,260 -0.11(-5.46%)
Aug 28, 2020 1.957 1.999 1.932 1.999 25,436,268 +0.08(+3.93%)
Aug 27, 2020 1.940 1.945 1.894 1.924 32,208,274 +0.00(+0.00%)
Aug 26, 2020 1.949 1.974 1.877 1.924 40,099,904 -0.03(-1.29%)
Aug 25, 2020 1.940 1.957 1.915 1.949 31,041,280 -0.01(-0.43%)
Aug 24, 2020 1.957 1.974 1.932 1.957 14,010,243 +0.00(+0.00%)
Aug 21, 2020 1.940 1.957 1.907 1.957 14,223,853 -0.01(-0.43%)
Aug 20, 2020 1.907 1.982 1.882 1.966 25,563,844 +0.00(+0.00%)
Aug 19, 2020 2.024 2.033 1.957 1.966 22,852,120 -0.04(-2.09%)
Aug 18, 2020 2.041 2.058 1.999 2.008 20,454,920 +0.03(+1.27%)
Aug 17, 2020 2.050 2.075 1.957 1.982 26,473,944 -0.08(-3.67%)
Aug 14, 2020 2.083 2.104 2.041 2.058 18,181,960 -0.02(-0.81%)
Aug 13, 2020 2.100 2.134 2.075 2.075 19,389,750 -0.02(-0.80%)
Aug 12, 2020 2.092 2.108 2.016 2.092 30,057,322 +0.01(+0.40%)
Aug 11, 2020 2.075 2.125 2.066 2.083 40,137,356 +0.04(+2.06%)
Aug 10, 2020 2.100 2.108 2.024 2.041 18,966,488 -0.03(-1.22%)
Aug 07, 2020 2.058 2.100 2.050 2.066 32,063,670 -0.03(-1.20%)
Aug 06, 2020 2.066 2.117 2.050 2.092 48,567,456 +0.00(+0.00%)
Aug 05, 2020 2.159 2.176 2.066 2.092 55,134,156 -0.03(-1.58%)
Aug 04, 2020 2.150 2.176 2.092 2.125 46,687,436 -0.04(-1.94%)
Aug 03, 2020 2.209 2.226 2.167 2.167 41,456,488 -0.08(-3.73%)
Jul 31, 2020 2.344 2.344 2.234 2.251 31,114,500 -0.13(-5.63%)
Jul 30, 2020 2.520 2.570 2.386 2.386 46,233,656 -0.05(-2.07%)
Jul 29, 2020 2.503 2.528 2.436 2.436 38,768,464 -0.03(-1.02%)
Jul 28, 2020 2.470 2.503 2.453 2.461 42,210,072 -0.05(-2.01%)
Jul 27, 2020 2.428 2.520 2.411 2.512 57,440,952 +0.10(+4.18%)
Jul 24, 2020 2.352 2.415 2.310 2.411 36,997,496 +0.07(+2.87%)
Jul 23, 2020 2.428 2.436 2.335 2.344 25,863,768 -0.09(-3.79%)
Jul 22, 2020 2.444 2.512 2.411 2.436 62,321,248 +0.03(+1.40%)
Jul 21, 2020 2.276 2.411 2.268 2.402 62,945,340 +0.17(+7.52%)
Jul 20, 2020 2.201 2.268 2.201 2.234 43,062,932 +0.04(+1.92%)
Jul 17, 2020 2.243 2.251 2.176 2.192 56,168,032 -0.03(-1.51%)
Jul 16, 2020 2.234 2.272 2.201 2.226 48,180,512 -0.03(-1.49%)
Jul 15, 2020 2.243 2.285 2.226 2.260 36,696,996 +0.06(+2.67%)
Jul 14, 2020 2.167 2.209 2.117 2.201 59,135,740 +0.01(+0.38%)
Jul 13, 2020 2.369 2.369 2.192 2.192 74,731,312 -0.18(-7.77%)
Jul 10, 2020 2.310 2.381 2.297 2.377 33,094,744 +0.04(+1.80%)
Jul 09, 2020 2.377 2.398 2.310 2.335 45,615,780 -0.03(-1.07%)
Jul 08, 2020 2.310 2.360 2.268 2.360 39,755,716 +0.08(+3.69%)
Jul 07, 2020 2.268 2.318 2.242 2.276 49,394,344 +0.02(+0.74%)
Jul 06, 2020 2.276 2.293 2.243 2.260 27,810,662 +0.03(+1.13%)
Jul 02, 2020 2.327 2.352 2.209 2.234 27,301,632 -0.06(-2.56%)
Jul 01, 2020 2.234 2.327 2.234 2.293 29,999,702 +0.08(+3.41%)
Jun 30, 2020 2.243 2.302 2.192 2.218 39,768,164 -0.03(-1.49%)
Jun 29, 2020 2.184 2.260 2.159 2.251 39,921,548 +0.11(+5.10%)
Jun 26, 2020 2.218 2.226 2.142 2.142 29,429,852 -0.11(-4.85%)
Jun 25, 2020 2.201 2.276 2.201 2.251 55,759,396 +0.08(+3.47%)
Jun 24, 2020 2.243 2.260 2.142 2.176 34,757,592 -0.11(-4.78%)
Jun 23, 2020 2.310 2.352 2.276 2.285 30,118,298 +0.01(+0.37%)
Jun 22, 2020 2.209 2.302 2.209 2.276 55,756,800 +0.09(+4.23%)
Jun 19, 2020 2.184 2.226 2.167 2.184 53,380,996 +0.01(+0.39%)
Jun 18, 2020 2.184 2.213 2.134 2.176 35,372,432 -0.04(-1.89%)
Jun 17, 2020 2.184 2.268 2.167 2.218 39,792,840 +0.07(+3.13%)
Jun 16, 2020 2.268 2.276 2.134 2.150 48,209,592 -0.04(-1.92%)
Jun 15, 2020 2.159 2.226 2.117 2.192 34,137,772 -0.08(-3.69%)
Jun 12, 2020 2.276 2.310 2.192 2.276 52,581,232 +0.06(+2.65%)
Jun 11, 2020 2.226 2.251 2.176 2.218 39,839,772 -0.15(-6.38%)
Jun 10, 2020 2.478 2.503 2.360 2.369 46,898,368 -0.08(-3.42%)
Jun 09, 2020 2.453 2.478 2.411 2.453 39,835,176 -0.07(-2.67%)
Jun 08, 2020 2.470 2.537 2.444 2.520 65,314,300 +0.15(+6.38%)
Jun 05, 2020 2.352 2.436 2.327 2.369 59,807,088 +0.15(+6.82%)
Jun 04, 2020 2.218 2.243 2.176 2.218 34,356,440 -0.02(-0.75%)
Jun 03, 2020 2.226 2.302 2.209 2.234 43,288,096 +0.13(+5.98%)
Jun 02, 2020 2.050 2.163 2.016 2.108 51,608,112 +0.12(+5.91%)
Jun 01, 2020 1.966 2.016 1.940 1.991 59,977,436 +0.05(+2.60%)
May 29, 2020 1.991 2.008 1.898 1.940 71,919,272 -0.06(-2.94%)
May 28, 2020 2.142 2.142 1.991 1.999 57,083,748 -0.18(-8.11%)
May 27, 2020 2.100 2.176 2.033 2.176 60,271,976 +0.20(+10.21%)
May 26, 2020 1.966 2.016 1.932 1.974 50,821,412 +0.18(+9.81%)
May 22, 2020 1.806 1.831 1.764 1.798 18,998,272 +0.01(+0.47%)
May 21, 2020 1.840 1.873 1.772 1.789 44,107,996 -0.03(-1.84%)
May 20, 2020 1.781 1.831 1.756 1.823 35,799,592 +0.07(+3.83%)
May 19, 2020 1.806 1.814 1.756 1.756 39,219,836 -0.03(-1.88%)
May 18, 2020 1.764 1.840 1.747 1.789 50,706,376 +0.09(+5.45%)
May 15, 2020 1.697 1.747 1.663 1.697 37,667,856 -0.02(-0.98%)
May 14, 2020 1.655 1.722 1.604 1.714 37,485,124 +0.08(+5.15%)
May 13, 2020 1.714 1.722 1.596 1.630 45,563,672 -0.07(-3.96%)
May 12, 2020 1.772 1.814 1.688 1.697 29,685,820 -0.06(-3.35%)
May 11, 2020 1.806 1.819 1.739 1.756 25,453,454 -0.05(-2.79%)
May 08, 2020 1.756 1.806 1.747 1.806 22,246,378 +0.13(+7.50%)
May 07, 2020 1.764 1.789 1.659 1.680 61,797,948 -0.08(-4.76%)
May 06, 2020 1.806 1.806 1.730 1.764 37,892,160 -0.04(-2.33%)
May 05, 2020 1.831 1.852 1.798 1.806 27,446,822 +0.00(+0.00%)
May 04, 2020 1.705 1.814 1.697 1.806 30,138,108 +0.05(+2.87%)
May 01, 2020 1.823 1.823 1.756 1.756 22,386,260 -0.05(-2.79%)
Apr 30, 2020 1.798 1.814 1.756 1.806 29,441,428 -0.03(-1.83%)
Apr 29, 2020 1.831 1.873 1.806 1.840 59,095,884 +0.05(+2.82%)
Apr 28, 2020 1.814 1.840 1.772 1.789 67,222,376 +0.04(+2.40%)
Apr 27, 2020 1.730 1.781 1.714 1.747 33,741,948 +0.07(+4.00%)
Apr 24, 2020 1.730 1.739 1.596 1.680 72,573,320 -0.10(-5.66%)
Apr 23, 2020 1.823 1.848 1.772 1.781 32,862,510 -0.04(-2.30%)
Apr 22, 2020 1.840 1.856 1.814 1.823 19,888,688 -0.05(-2.69%)
Apr 21, 2020 1.831 1.907 1.831 1.873 25,682,026 -0.01(-0.45%)
Apr 20, 2020 1.848 1.890 1.814 1.882 24,322,224 +0.02(+0.90%)
Apr 17, 2020 1.907 1.907 1.848 1.865 16,038,026 +0.02(+0.91%)
Apr 16, 2020 1.940 1.940 1.840 1.848 25,238,170 -0.08(-3.93%)
Apr 15, 2020 1.940 1.957 1.882 1.924 28,769,098 -0.06(-2.97%)
Apr 14, 2020 2.016 2.050 1.974 1.982 22,999,688 +0.00(+0.00%)
Apr 13, 2020 1.966 1.991 1.949 1.982 35,944,828 -0.03(-1.67%)
Apr 09, 2020 2.066 2.083 2.016 2.016 28,562,826 -0.01(-0.41%)
Apr 08, 2020 2.041 2.050 1.961 2.024 23,160,452 +0.03(+1.69%)
Apr 07, 2020 2.100 2.103 1.982 1.991 26,560,878 +0.12(+6.28%)
Apr 06, 2020 1.915 2.033 1.865 1.873 32,799,168 +0.04(+2.29%)
Apr 03, 2020 1.865 1.882 1.789 1.831 33,360,102 -0.11(-5.63%)
Apr 02, 2020 1.856 1.982 1.856 1.940 28,446,044 +0.05(+2.67%)
Apr 01, 2020 1.890 1.932 1.865 1.890 34,785,340 -0.04(-2.17%)
Mar 31, 2020 1.974 2.016 1.932 1.932 33,627,396 -0.15(-7.26%)
Mar 30, 2020 2.100 2.134 2.058 2.083 23,295,268 -0.03(-1.20%)
Mar 27, 2020 2.016 2.209 1.995 2.108 26,027,104 -0.11(-4.92%)
Mar 26, 2020 2.016 2.255 2.016 2.218 67,320,344 +0.23(+11.39%)
Mar 25, 2020 1.898 2.041 1.842 1.991 32,404,600 +0.10(+5.33%)
Mar 24, 2020 2.008 2.100 1.882 1.890 34,674,716 +0.00(+0.00%)
Mar 23, 2020 1.966 2.024 1.848 1.890 46,150,060 -0.13(-6.25%)
Mar 20, 2020 2.024 2.108 1.974 2.016 54,464,812 +0.05(+2.56%)
Mar 19, 2020 1.781 2.016 1.680 1.966 26,019,818 +0.18(+10.38%)
Mar 18, 2020 1.772 1.831 1.714 1.781 54,704,500 -0.15(-7.83%)
Mar 17, 2020 1.940 2.016 1.823 1.932 90,621,936 +0.16(+9.00%)
Mar 16, 2020 1.907 2.016 1.772 1.772 31,441,804 -0.45(-20.08%)
Mar 13, 2020 2.377 2.444 2.134 2.218 47,891,696 +0.03(+1.15%)
Mar 12, 2020 1.714 2.289 1.714 2.192 53,101,924 -0.20(-8.42%)
Mar 11, 2020 2.562 2.579 2.310 2.394 44,999,872 -0.23(-8.65%)
Mar 10, 2020 2.596 2.643 2.474 2.621 71,463,744 +0.03(+1.30%)
Mar 09, 2020 2.562 2.730 2.562 2.587 95,209,520 -0.21(-7.51%)
Mar 06, 2020 2.730 2.822 2.722 2.797 100,171,848 +0.02(+0.60%)
Mar 05, 2020 2.717 2.806 2.717 2.780 79,126,424 -0.08(-2.65%)
Mar 04, 2020 2.755 2.856 2.755 2.856 64,739,280 +0.10(+3.66%)
Mar 03, 2020 2.755 2.839 2.734 2.755 52,417,608 -0.03(-0.91%)
Mar 02, 2020 2.747 2.797 2.730 2.780 49,722,328 +0.08(+3.12%)
Feb 28, 2020 2.612 2.713 2.604 2.696 50,386,820 -0.03(-1.23%)
Feb 27, 2020 2.663 2.806 2.663 2.730 132,068,712 -0.27(-8.96%)
Feb 26, 2020 3.007 3.083 2.974 2.999 79,150,576 -0.03(-1.11%)
Feb 25, 2020 3.024 3.058 2.999 3.032 38,321,460 +0.03(+0.84%)
Feb 24, 2020 3.016 3.049 2.999 3.007 48,635,748 -0.08(-2.45%)
Feb 21, 2020 3.024 3.091 3.016 3.083 44,323,112 -0.02(-0.54%)
Feb 20, 2020 3.091 3.116 3.066 3.100 38,183,628 +0.02(+0.54%)
Feb 19, 2020 3.074 3.083 3.049 3.083 16,671,682 +0.03(+1.10%)
Feb 18, 2020 3.150 3.150 3.049 3.049 28,649,994 -0.13(-4.22%)
Feb 14, 2020 3.142 3.209 3.108 3.184 26,756,154 +0.07(+2.16%)
Feb 13, 2020 3.175 3.200 3.116 3.116 18,964,950 -0.05(-1.59%)
Feb 12, 2020 3.184 3.234 3.158 3.167 62,317,964 -0.03(-1.05%)
Feb 11, 2020 3.259 3.268 3.192 3.200 25,871,834 +0.00(+0.00%)
Feb 10, 2020 3.268 3.276 3.192 3.200 35,941,144 -0.08(-2.31%)
Feb 07, 2020 3.293 3.318 3.242 3.276 91,035,760 +0.01(+0.26%)
Feb 06, 2020 3.419 3.419 3.268 3.268 32,569,446 -0.15(-4.42%)
Feb 05, 2020 3.503 3.528 3.377 3.419 48,330,024 -0.02(-0.49%)
Feb 04, 2020 3.511 3.528 3.427 3.436 33,553,682 -0.03(-0.97%)
Feb 03, 2020 3.528 3.586 3.461 3.469 38,486,068 -0.03(-0.72%)
Jan 31, 2020 3.528 3.553 3.469 3.494 13,952,186 -0.09(-2.58%)
Jan 30, 2020 3.562 3.587 3.494 3.587 27,189,584 +0.00(+0.00%)
Jan 29, 2020 3.721 3.730 3.587 3.587 14,537,310 -0.18(-4.69%)
Jan 28, 2020 3.688 3.772 3.671 3.763 15,203,518 +0.08(+2.28%)
Jan 27, 2020 3.704 3.730 3.662 3.679 28,449,906 -0.11(-2.88%)
Jan 24, 2020 3.788 3.805 3.746 3.788 9,500,982 +0.05(+1.35%)
Jan 23, 2020 3.755 3.797 3.730 3.738 27,872,226 -0.07(-1.77%)
Jan 22, 2020 3.763 3.805 3.763 3.805 17,128,850 +0.10(+2.72%)
Jan 21, 2020 3.713 3.763 3.704 3.704 31,073,608 -0.02(-0.45%)
Jan 17, 2020 3.755 3.772 3.713 3.721 36,629,756 -0.01(-0.23%)
Jan 16, 2020 3.780 3.788 3.721 3.730 19,846,542 -0.02(-0.45%)
Jan 15, 2020 3.805 3.830 3.738 3.746 21,614,352 -0.10(-2.62%)
Jan 14, 2020 3.898 3.906 3.822 3.847 42,292,468 -0.02(-0.43%)
Jan 13, 2020 3.822 3.914 3.814 3.864 28,651,840 -0.01(-0.22%)
Jan 10, 2020 3.898 3.914 3.822 3.872 28,651,754 +0.03(+0.66%)
Jan 09, 2020 3.839 3.847 3.788 3.847 35,497,536 -0.05(-1.29%)
Jan 08, 2020 3.889 3.940 3.856 3.898 21,762,268 +0.01(+0.22%)
Jan 07, 2020 3.864 3.948 3.839 3.889 16,408,285 +0.01(+0.22%)
Jan 06, 2020 3.872 3.940 3.856 3.881 15,293,497 -0.04(-1.07%)
Jan 03, 2020 3.898 3.945 3.889 3.923 10,407,889 -0.05(-1.27%)
Jan 02, 2020 3.923 3.973 3.923 3.973 12,098,466 +0.06(+1.50%)
Dec 31, 2019 3.898 3.923 3.881 3.914 4,927,634 +0.01(+0.22%)
Dec 30, 2019 3.965 3.982 3.906 3.906 10,636,876 -0.05(-1.27%)
Dec 27, 2019 3.965 3.987 3.940 3.956 12,965,754 +0.00(+0.00%)
Dec 26, 2019 3.881 3.956 3.868 3.956 7,876,469 +0.13(+3.29%)
Dec 24, 2019 3.856 3.856 3.830 3.830 3,371,558 -0.02(-0.44%)
Dec 23, 2019 3.872 3.889 3.847 3.847 7,137,293 +0.01(+0.22%)
Dec 20, 2019 3.805 3.872 3.805 3.839 10,160,746 -0.00(-0.07%)
Dec 19, 2019 3.800 3.841 3.792 3.841 22,357,206 +0.01(+0.21%)
Dec 18, 2019 3.825 3.841 3.784 3.833 28,542,948 +0.05(+1.30%)
Dec 17, 2019 3.825 3.841 3.776 3.784 28,142,962 -0.04(-1.07%)
Dec 16, 2019 3.833 3.866 3.809 3.825 18,109,674 +0.07(+1.97%)
Dec 13, 2019 3.743 3.792 3.735 3.751 11,716,611 +0.01(+0.22%)
Dec 12, 2019 3.653 3.743 3.653 3.743 18,254,630 +0.10(+2.70%)
Dec 11, 2019 3.645 3.661 3.596 3.645 13,992,996 +0.04(+1.14%)
Dec 10, 2019 3.645 3.653 3.587 3.604 18,799,442 -0.02(-0.68%)
Dec 09, 2019 3.587 3.653 3.571 3.628 15,319,314 -0.02(-0.45%)
Dec 06, 2019 3.587 3.645 3.555 3.645 13,694,409 +0.11(+3.01%)
Dec 05, 2019 3.522 3.546 3.489 3.538 16,651,769 +0.00(+0.00%)
Dec 04, 2019 3.497 3.604 3.497 3.538 19,606,148 +0.07(+1.89%)
Dec 03, 2019 3.465 3.489 3.440 3.473 20,126,046 +0.00(+0.00%)
Dec 02, 2019 3.489 3.506 3.456 3.473 11,378,846 +0.02(+0.71%)
Nov 29, 2019 3.489 3.514 3.432 3.448 11,973,008 -0.02(-0.47%)
Nov 27, 2019 3.440 3.465 3.399 3.465 19,075,328 +0.01(+0.24%)
Nov 26, 2019 3.448 3.473 3.391 3.456 32,476,096 -0.07(-1.86%)
Nov 25, 2019 3.506 3.555 3.497 3.522 19,378,224 -0.01(-0.23%)
Nov 22, 2019 3.522 3.571 3.514 3.530 32,463,404 +0.02(+0.70%)
Nov 21, 2019 3.473 3.514 3.440 3.506 17,999,724 +0.06(+1.66%)
Nov 20, 2019 3.407 3.485 3.407 3.448 13,136,815 +0.01(+0.24%)
Nov 19, 2019 3.399 3.440 3.366 3.440 15,398,392 +0.06(+1.70%)
Nov 18, 2019 3.415 3.424 3.383 3.383 11,135,256 -0.06(-1.67%)
Nov 15, 2019 3.415 3.448 3.399 3.440 5,297,162 +0.04(+1.20%)
Nov 14, 2019 3.391 3.440 3.383 3.399 27,556,748 +0.00(+0.00%)
Nov 13, 2019 3.366 3.407 3.358 3.399 17,247,548 +0.02(+0.48%)
Nov 12, 2019 3.383 3.407 3.366 3.383 13,509,022 -0.05(-1.43%)
Nov 11, 2019 3.391 3.473 3.383 3.432 15,329,584 +0.06(+1.70%)
Nov 08, 2019 3.432 3.456 3.358 3.374 26,929,014 -0.11(-3.29%)
Nov 07, 2019 3.489 3.514 3.473 3.489 19,202,502 +0.00(+0.00%)
Nov 06, 2019 3.506 3.538 3.473 3.489 14,375,979 -0.11(-2.96%)
Nov 05, 2019 3.571 3.624 3.563 3.596 18,731,414 +0.02(+0.69%)
Nov 04, 2019 3.571 3.604 3.559 3.571 8,654,308 +0.02(+0.69%)
Nov 01, 2019 3.563 3.579 3.522 3.546 21,387,540 +0.02(+0.46%)
Oct 31, 2019 3.579 3.596 3.506 3.530 31,484,456 -0.04(-1.15%)
Oct 30, 2019 3.538 3.579 3.506 3.571 21,865,574 +0.00(+0.00%)
Oct 29, 2019 3.579 3.624 3.563 3.571 20,445,754 -0.01(-0.23%)
Oct 28, 2019 3.637 3.641 3.538 3.579 32,657,460 -0.05(-1.35%)
Oct 25, 2019 3.669 3.694 3.587 3.628 59,291,200 -0.25(-6.34%)
Oct 24, 2019 3.858 3.940 3.858 3.874 37,486,140 +0.09(+2.38%)
Oct 23, 2019 3.735 3.800 3.735 3.784 13,472,807 +0.02(+0.65%)
Oct 22, 2019 3.776 3.839 3.751 3.759 22,225,662 +0.01(+0.22%)
Oct 21, 2019 3.694 3.759 3.682 3.751 15,506,554 +0.05(+1.33%)
Oct 18, 2019 3.702 3.739 3.686 3.702 7,093,529 +0.02(+0.67%)
Oct 17, 2019 3.743 3.751 3.678 3.678 12,739,644 -0.02(-0.66%)
Oct 16, 2019 3.694 3.727 3.673 3.702 20,074,324 +0.00(+0.00%)
Oct 15, 2019 3.727 3.759 3.702 3.702 12,922,002 -0.03(-0.88%)
Oct 14, 2019 3.718 3.735 3.686 3.735 11,818,715 +0.01(+0.22%)
Oct 11, 2019 3.686 3.768 3.678 3.727 23,190,256 +0.07(+1.79%)
Oct 10, 2019 3.718 3.718 3.632 3.661 26,664,348 -0.07(-1.97%)
Oct 09, 2019 3.718 3.768 3.718 3.735 18,011,448 +0.02(+0.44%)
Oct 08, 2019 3.768 3.776 3.702 3.718 27,114,562 -0.03(-0.87%)
Oct 07, 2019 3.866 3.882 3.751 3.751 16,553,892 -0.14(-3.58%)
Oct 04, 2019 3.743 3.915 3.727 3.890 36,970,740 +0.18(+4.86%)
Oct 03, 2019 3.718 3.759 3.698 3.710 21,907,348 -0.01(-0.22%)
Oct 02, 2019 3.784 3.800 3.718 3.718 25,149,500 -0.11(-2.78%)
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.