Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.97 25.97 25.41 25.41 19,660,772 -1.21(-4.55%)
Oct 28, 2011 25.92 26.68 25.91 26.62 16,660,892 +0.16(+0.60%)
Oct 27, 2011 26.09 26.79 25.53 26.46 40,060,240 +1.58(+6.35%)
Oct 26, 2011 24.75 24.97 24.05 24.88 23,561,540 +0.79(+3.28%)
Oct 25, 2011 24.35 24.40 23.87 24.09 25,593,164 -0.49(-1.99%)
Oct 24, 2011 23.27 24.66 23.12 24.58 29,682,512 +1.77(+7.76%)
Oct 21, 2011 22.61 23.01 22.49 22.81 15,212,592 +0.60(+2.70%)
Oct 20, 2011 22.24 22.46 21.73 22.21 22,403,564 -0.40(-1.77%)
Oct 19, 2011 23.24 23.28 22.42 22.61 29,628,684 -1.08(-4.56%)
Oct 18, 2011 22.98 23.82 22.62 23.69 22,922,360 +0.38(+1.63%)
Oct 17, 2011 24.34 24.50 23.19 23.31 24,724,326 -2.11(-8.30%)
Oct 14, 2011 25.37 25.51 25.11 25.42 15,806,300 +0.30(+1.19%)
Oct 13, 2011 24.91 25.16 24.40 25.12 18,615,908 -0.10(-0.40%)
Oct 12, 2011 25.12 25.68 25.03 25.22 18,825,320 +0.64(+2.60%)
Oct 11, 2011 24.01 24.61 23.87 24.58 17,283,500 +0.35(+1.44%)
Oct 10, 2011 23.92 24.30 23.88 24.23 16,885,304 +0.87(+3.72%)
Oct 07, 2011 24.09 24.20 23.10 23.36 15,808,137 -0.51(-2.14%)
Oct 06, 2011 23.63 23.87 23.47 23.87 26,111,724 +1.02(+4.46%)
Oct 05, 2011 22.31 22.96 22.04 22.85 20,394,396 +0.86(+3.91%)
Oct 04, 2011 21.70 22.02 21.14 21.99 30,849,164 +0.13(+0.59%)
Oct 03, 2011 22.41 22.71 21.85 21.86 32,534,196 -0.94(-4.12%)
Sep 30, 2011 23.25 23.48 22.56 22.80 32,490,504 -1.07(-4.48%)
Sep 29, 2011 24.41 24.56 23.36 23.87 29,765,944 -0.29(-1.20%)
Sep 28, 2011 24.37 24.87 24.05 24.16 22,731,224 -0.41(-1.67%)
Sep 27, 2011 24.89 25.20 24.49 24.57 27,791,432 +0.53(+2.20%)
Sep 26, 2011 23.95 24.06 23.10 24.04 24,466,134 +0.05(+0.21%)
Sep 23, 2011 23.42 24.19 23.22 23.99 23,332,528 +0.36(+1.52%)
Sep 22, 2011 23.87 24.48 23.24 23.63 35,131,080 -1.69(-6.67%)
Sep 21, 2011 26.56 26.64 25.29 25.32 26,636,824 -1.43(-5.35%)
Sep 20, 2011 26.75 27.32 26.45 26.75 14,286,606 +0.04(+0.15%)
Sep 19, 2011 26.38 26.82 25.98 26.71 16,597,088 -0.43(-1.58%)
Sep 16, 2011 27.40 27.49 27.06 27.14 14,053,817 -0.15(-0.55%)
Sep 15, 2011 27.49 27.60 27.02 27.29 16,706,128 +0.49(+1.83%)
Sep 14, 2011 26.74 27.11 26.01 26.80 16,975,186 +0.03(+0.11%)
Sep 13, 2011 26.71 26.98 26.36 26.77 14,489,752 +0.12(+0.45%)
Sep 12, 2011 26.20 26.75 25.77 26.65 16,611,479 -0.03(-0.11%)
Sep 09, 2011 27.02 27.04 26.52 26.68 15,870,149 -0.97(-3.51%)
Sep 08, 2011 27.50 28.00 27.45 27.65 16,276,845 -0.37(-1.32%)
Sep 07, 2011 27.74 28.20 27.27 28.02 14,143,644 +0.94(+3.47%)
Sep 06, 2011 25.99 27.11 25.94 27.08 15,808,691 -0.18(-0.66%)
Sep 02, 2011 27.41 27.52 26.86 27.26 12,054,663 -0.93(-3.30%)
Sep 01, 2011 28.21 28.41 27.97 28.19 19,380,414 -0.05(-0.18%)
Aug 31, 2011 28.09 28.40 27.82 28.24 14,593,156 +0.41(+1.47%)
Aug 30, 2011 27.47 28.02 27.35 27.83 12,206,074 +0.24(+0.87%)
Aug 29, 2011 27.36 27.66 27.20 27.59 13,793,511 +0.66(+2.45%)
Aug 26, 2011 26.09 27.00 25.65 26.93 18,420,628 +0.70(+2.67%)
Aug 25, 2011 26.51 26.64 25.87 26.23 16,831,092 -0.35(-1.32%)
Aug 24, 2011 26.38 26.73 26.04 26.58 12,760,576 +0.09(+0.34%)
Aug 23, 2011 25.84 26.50 25.54 26.49 14,343,737 +0.90(+3.52%)
Aug 22, 2011 26.35 26.35 25.53 25.59 14,284,405 -0.04(-0.16%)
Aug 19, 2011 25.68 26.53 25.59 25.63 20,265,148 -0.42(-1.61%)
Aug 18, 2011 26.15 26.23 25.49 26.05 25,108,362 -1.71(-6.16%)
Aug 17, 2011 27.30 27.78 27.21 27.76 16,655,891 +0.71(+2.62%)
Aug 16, 2011 26.98 27.43 26.72 27.05 18,828,924 -0.17(-0.62%)
Aug 15, 2011 27.05 27.49 27.00 27.22 17,236,672 +0.67(+2.52%)
Aug 12, 2011 26.65 26.96 26.28 26.55 19,736,792 -0.41(-1.52%)
Aug 11, 2011 26.37 27.27 24.08 26.96 26,729,856 +1.30(+5.07%)
Aug 10, 2011 25.92 26.58 25.52 25.66 32,130,096 -0.85(-3.21%)
Aug 09, 2011 26.16 26.54 24.87 26.51 31,540,476 +1.53(+6.12%)
Aug 08, 2011 26.16 26.64 24.78 24.98 45,430,384 -3.00(-10.72%)
Aug 05, 2011 29.22 29.44 26.87 27.98 48,190,712 -0.81(-2.81%)
Aug 04, 2011 29.76 29.81 28.59 28.79 39,832,096 -2.16(-6.98%)
Aug 03, 2011 31.31 31.47 29.89 30.95 32,568,520 -0.59(-1.87%)
Aug 02, 2011 32.23 32.46 31.54 31.54 18,400,362 -0.96(-2.95%)
Aug 01, 2011 32.44 32.97 32.11 32.50 17,712,076 +0.06(+0.18%)
Jul 29, 2011 32.69 32.70 32.04 32.44 28,621,476 -0.45(-1.37%)
Jul 28, 2011 32.77 33.10 32.63 32.89 13,114,944 +0.05(+0.15%)
Jul 27, 2011 33.13 33.19 32.65 32.84 18,363,106 -0.71(-2.12%)
Jul 26, 2011 33.68 33.74 33.33 33.55 12,351,959 +0.03(+0.09%)
Jul 25, 2011 33.31 33.69 33.15 33.52 9,961,441 +0.14(+0.42%)
Jul 22, 2011 33.39 33.47 33.02 33.38 10,112,435 +0.05(+0.15%)
Jul 21, 2011 33.07 33.54 32.84 33.33 16,117,223 +0.35(+1.06%)
Jul 20, 2011 32.81 33.02 32.55 32.98 16,411,447 +0.13(+0.40%)
Jul 19, 2011 32.68 32.89 32.45 32.85 15,945,382 +0.52(+1.61%)
Jul 18, 2011 32.09 32.49 32.02 32.33 12,924,824 -0.11(-0.34%)
Jul 15, 2011 32.45 32.48 32.11 32.44 12,485,492 +0.23(+0.71%)
Jul 14, 2011 32.93 32.98 32.09 32.21 16,819,032 -0.67(-2.04%)
Jul 13, 2011 32.76 33.22 32.53 32.88 17,283,914 +0.40(+1.23%)
Jul 12, 2011 32.15 32.86 32.12 32.48 15,599,773 +0.11(+0.34%)
Jul 11, 2011 32.52 32.55 32.19 32.37 14,646,653 -0.76(-2.29%)
Jul 08, 2011 32.97 33.17 32.77 33.13 13,078,992 -0.22(-0.66%)
Jul 07, 2011 33.30 33.59 33.21 33.35 15,693,033 +0.47(+1.43%)
Jul 06, 2011 32.88 33.05 32.62 32.88 13,826,554 -0.26(-0.78%)
Jul 05, 2011 33.33 33.45 33.01 33.14 14,465,977 -0.29(-0.87%)
Jul 01, 2011 32.51 33.53 32.26 33.43 24,872,048 +1.48(+4.63%)
Jun 30, 2011 31.79 32.03 31.65 31.95 12,351,040 +0.38(+1.20%)
Jun 29, 2011 31.41 31.70 31.22 31.57 13,860,138 +0.24(+0.77%)
Jun 28, 2011 30.85 31.37 30.78 31.33 11,343,316 +0.65(+2.12%)
Jun 27, 2011 30.55 30.82 30.37 30.68 11,782,662 +0.02(+0.07%)
Jun 24, 2011 30.98 31.03 30.59 30.66 9,782,906 -0.08(-0.26%)
Jun 23, 2011 30.19 30.77 30.03 30.74 10,847,757 +0.00(+0.00%)
Jun 22, 2011 30.57 31.16 30.52 30.74 14,655,880 +0.08(+0.26%)
Jun 21, 2011 30.58 30.94 30.43 30.66 14,741,909 +0.47(+1.56%)
Jun 20, 2011 30.35 30.40 30.17 30.19 11,598,556 +0.33(+1.11%)
Jun 17, 2011 30.01 30.07 29.54 29.86 15,181,535 +0.03(+0.10%)
Jun 16, 2011 29.90 30.22 29.42 29.83 17,517,096 -0.41(-1.36%)
Jun 15, 2011 30.09 30.35 29.91 30.24 15,952,079 -0.52(-1.69%)
Jun 14, 2011 30.71 30.84 30.45 30.76 13,011,163 +0.31(+1.02%)
Jun 13, 2011 30.92 31.02 30.41 30.45 13,054,544 -0.47(-1.52%)
Jun 10, 2011 31.25 31.33 30.69 30.92 13,073,567 -0.48(-1.53%)
Jun 09, 2011 31.02 31.57 31.00 31.40 10,910,899 +0.23(+0.74%)
Jun 08, 2011 31.15 31.30 30.90 31.17 11,279,086 -0.02(-0.06%)
Jun 07, 2011 31.56 31.70 31.16 31.19 15,629,076 -0.07(-0.22%)
Jun 06, 2011 31.61 31.68 31.15 31.26 10,440,302 -0.44(-1.39%)
Jun 03, 2011 31.42 31.95 31.38 31.70 17,976,024 +0.98(+3.19%)
May 24, 2011 30.72 30.83 30.45 30.72 17,407,792 +0.51(+1.69%)
May 23, 2011 29.61 30.25 29.51 30.21 16,164,552 -0.20(-0.66%)
May 20, 2011 30.63 30.72 30.09 30.41 20,090,184 -0.04(-0.13%)
May 19, 2011 30.60 30.72 30.28 30.45 19,604,946 +0.13(+0.43%)
May 18, 2011 30.19 30.53 29.99 30.32 17,979,284 +0.46(+1.54%)
May 17, 2011 29.35 30.07 29.19 29.86 20,878,488 +0.46(+1.56%)
May 16, 2011 29.51 30.27 29.38 29.40 23,684,260 -0.29(-0.98%)
May 13, 2011 30.04 30.19 29.28 29.69 24,554,176 -0.62(-2.05%)
May 12, 2011 29.95 30.64 29.43 30.31 25,831,716 -0.03(-0.10%)
May 11, 2011 30.91 30.96 30.11 30.34 25,071,732 -1.13(-3.59%)
May 10, 2011 31.52 31.56 31.16 31.47 13,658,553 +0.15(+0.48%)
May 09, 2011 31.03 31.43 30.77 31.32 16,104,550 +0.30(+0.97%)
May 06, 2011 31.43 31.70 30.84 31.02 21,859,188 +0.11(+0.36%)
May 05, 2011 30.80 31.28 30.51 30.91 24,837,492 +0.01(+0.03%)
May 04, 2011 31.83 31.97 30.82 30.90 35,582,192 -1.10(-3.44%)
May 03, 2011 32.30 32.45 31.87 32.00 22,272,126 -0.86(-2.62%)
May 02, 2011 32.80 32.91 32.73 32.86 15,443,683 -0.54(-1.62%)
Apr 29, 2011 33.01 33.65 33.01 33.40 14,735,632 +0.31(+0.94%)
Apr 28, 2011 32.98 33.21 32.70 33.09 18,067,600 -0.36(-1.08%)
Apr 27, 2011 33.85 33.88 32.96 33.45 17,661,240 -0.33(-0.98%)
Apr 26, 2011 33.66 34.74 33.49 33.78 12,157,215 +0.21(+0.63%)
Apr 25, 2011 33.58 33.66 33.16 33.57 13,587,527 +0.03(+0.09%)
Apr 21, 2011 33.43 33.73 33.40 33.54 11,266,727 +0.32(+0.96%)
Apr 20, 2011 33.23 33.46 33.04 33.22 16,820,282 +0.58(+1.78%)
Apr 19, 2011 32.27 32.74 32.15 32.64 16,044,211 +0.59(+1.84%)
Apr 18, 2011 32.07 32.15 31.53 32.05 17,347,296 -0.73(-2.23%)
Apr 15, 2011 32.79 32.85 32.42 32.78 12,848,933 +0.13(+0.40%)
Apr 14, 2011 32.17 32.75 31.97 32.65 22,530,994 +0.26(+0.80%)
Apr 13, 2011 33.29 33.29 32.38 32.39 26,525,014 -0.58(-1.76%)
Apr 12, 2011 33.51 33.54 32.74 32.97 23,440,088 -0.99(-2.92%)
Apr 11, 2011 33.99 34.28 33.64 33.96 21,198,036 +0.03(+0.09%)
Apr 08, 2011 34.18 34.22 33.68 33.93 17,047,170 +0.26(+0.77%)
Apr 07, 2011 33.78 33.86 33.39 33.67 18,940,052 +0.07(+0.21%)
Apr 06, 2011 34.58 34.60 33.49 33.60 29,406,188 -0.67(-1.96%)
Apr 05, 2011 34.07 34.55 33.78 34.27 21,062,232 +0.39(+1.15%)
Apr 04, 2011 33.48 34.00 33.05 33.88 22,928,460 +0.44(+1.32%)
Apr 01, 2011 33.71 33.74 33.00 33.44 21,846,716 +0.09(+0.27%)
Mar 31, 2011 32.99 33.47 32.71 33.35 19,687,604 +0.43(+1.31%)
Mar 30, 2011 33.22 33.27 32.77 32.92 24,466,296 -0.05(-0.15%)
Mar 29, 2011 32.37 33.17 32.29 32.97 24,697,732 +0.76(+2.36%)
Mar 28, 2011 32.11 32.59 31.96 32.21 17,047,718 -0.13(-0.40%)
Mar 25, 2011 32.24 32.74 31.93 32.34 16,688,902 -0.02(-0.06%)
Mar 24, 2011 32.82 32.94 32.12 32.36 25,860,884 -0.34(-1.04%)
Mar 23, 2011 32.39 32.91 32.22 32.70 18,351,538 +0.45(+1.40%)
Mar 22, 2011 32.14 32.31 31.74 32.25 18,917,684 -0.17(-0.52%)
Mar 21, 2011 32.37 32.55 32.32 32.42 18,923,496 +0.28(+0.87%)
Mar 18, 2011 32.17 32.39 31.98 32.14 19,740,692 +0.63(+2.00%)
Mar 17, 2011 31.44 31.82 31.32 31.51 24,033,566 +0.47(+1.51%)
Mar 16, 2011 31.99 32.03 30.68 31.04 33,381,800 -0.87(-2.73%)
Mar 15, 2011 31.52 31.93 31.50 31.91 24,751,116 -0.53(-1.63%)
Mar 14, 2011 32.03 32.45 31.74 32.44 15,524,614 +0.27(+0.84%)
Mar 11, 2011 31.52 32.42 31.49 32.17 24,429,900 +0.26(+0.81%)
Mar 10, 2011 32.17 32.40 31.68 31.91 30,746,660 -0.97(-2.95%)
Mar 09, 2011 33.24 33.44 32.68 32.88 20,023,520 -0.41(-1.23%)
Mar 08, 2011 33.22 33.70 32.55 33.29 17,093,032 +0.06(+0.18%)
Mar 07, 2011 34.43 34.53 32.97 33.23 25,039,524 -1.27(-3.68%)
Mar 04, 2011 34.67 34.83 34.04 34.50 15,330,818 -0.37(-1.06%)
Mar 03, 2011 34.75 34.89 34.53 34.87 14,648,244 +0.55(+1.60%)
Mar 02, 2011 33.65 34.50 33.57 34.32 15,870,681 +0.56(+1.66%)
Mar 01, 2011 34.39 34.44 33.68 33.76 17,282,016 -0.47(-1.37%)
Feb 28, 2011 34.33 34.51 33.70 34.23 16,136,051 -0.04(-0.12%)
Feb 25, 2011 34.67 34.95 34.05 34.27 20,151,568 +0.06(+0.18%)
Feb 24, 2011 34.30 34.30 33.56 34.21 20,590,940 +0.27(+0.80%)
Feb 23, 2011 33.43 34.12 33.10 33.94 22,646,570 +0.50(+1.50%)
Feb 22, 2011 33.92 34.57 33.36 33.44 28,360,932 -1.59(-4.54%)
Feb 18, 2011 35.28 35.37 34.89 35.03 21,286,636 -0.54(-1.52%)
Feb 17, 2011 35.18 35.60 35.04 35.57 24,081,288 +0.26(+0.74%)
Feb 16, 2011 35.17 35.40 34.81 35.31 16,785,888 +0.17(+0.48%)
Feb 15, 2011 34.89 35.31 34.82 35.14 17,756,668 +0.01(+0.03%)
Feb 14, 2011 34.53 35.29 34.52 35.13 20,780,756 +0.76(+2.21%)
Feb 11, 2011 33.88 34.54 33.63 34.37 18,433,584 +0.55(+1.63%)
Feb 10, 2011 33.35 34.03 33.19 33.82 21,127,526 +0.32(+0.96%)
Feb 09, 2011 34.13 34.23 33.27 33.50 21,642,986 -0.89(-2.59%)
Feb 08, 2011 34.44 34.52 33.93 34.39 19,622,964 +0.05(+0.15%)
Feb 07, 2011 34.16 34.64 34.05 34.34 15,530,488 -0.06(-0.17%)
Feb 04, 2011 34.67 34.72 33.71 34.40 24,021,772 -0.30(-0.86%)
Feb 03, 2011 35.16 35.19 34.46 34.70 18,906,674 -0.19(-0.54%)
Feb 02, 2011 35.68 35.87 34.77 34.89 19,217,224 -0.73(-2.05%)
Feb 01, 2011 35.28 35.89 35.14 35.62 19,056,688 +0.79(+2.27%)
Jan 31, 2011 34.48 34.90 34.40 34.83 21,241,404 +0.63(+1.84%)
Jan 28, 2011 35.26 35.35 33.86 34.20 34,408,688 -1.30(-3.66%)
Jan 27, 2011 36.19 36.29 35.42 35.50 17,585,148 -0.69(-1.91%)
Jan 26, 2011 35.96 36.37 35.73 36.19 23,491,448 +0.69(+1.94%)
Jan 25, 2011 35.63 35.81 35.07 35.50 19,645,692 -0.54(-1.50%)
Jan 24, 2011 35.68 36.32 35.62 36.04 17,614,728 +0.56(+1.58%)
Jan 21, 2011 36.18 36.24 35.42 35.48 17,762,660 -0.19(-0.53%)
Jan 20, 2011 35.95 36.04 35.09 35.67 32,128,966 -0.71(-1.95%)
Jan 19, 2011 37.06 37.09 36.08 36.38 18,849,384 -0.70(-1.89%)
Jan 18, 2011 37.06 37.25 36.48 37.08 18,846,528 +0.93(+2.57%)
Jan 14, 2011 35.88 36.23 35.70 36.15 16,825,144 +0.16(+0.44%)
Jan 13, 2011 36.76 37.05 35.97 35.99 24,364,870 -0.62(-1.69%)
Jan 12, 2011 35.86 36.61 35.73 36.61 28,849,472 +1.28(+3.62%)
Jan 11, 2011 35.41 35.43 35.07 35.33 20,663,040 +0.59(+1.70%)
Jan 10, 2011 34.93 35.03 34.49 34.74 17,871,540 -0.24(-0.69%)
Jan 07, 2011 35.23 35.35 34.53 34.98 21,428,980 -0.15(-0.43%)
Jan 06, 2011 35.85 35.94 35.11 35.13 21,172,164 -0.78(-2.17%)
Jan 05, 2011 35.47 36.04 35.41 35.91 18,539,806 +0.09(+0.25%)
Jan 04, 2011 35.43 35.83 35.09 35.82 24,545,172 +0.69(+1.96%)
Jan 03, 2011 34.92 35.46 34.90 35.13 20,408,408 +0.56(+1.62%)
Dec 31, 2010 34.25 34.76 34.15 34.57 8,089,630 +0.31(+0.90%)
Dec 30, 2010 33.90 34.31 33.82 34.26 14,592,022 +0.49(+1.45%)
Dec 29, 2010 33.07 33.83 33.04 33.77 12,951,353 +0.60(+1.81%)
Dec 28, 2010 33.21 33.57 32.85 33.17 13,189,926 -0.40(-1.19%)
Dec 27, 2010 33.84 33.85 33.41 33.57 12,379,372 -0.83(-2.41%)
Dec 23, 2010 34.04 34.41 34.04 34.40 8,075,796 -0.15(-0.43%)
Dec 22, 2010 34.19 34.57 33.83 34.55 12,415,637 +0.35(+1.02%)
Dec 21, 2010 34.19 34.52 34.13 34.20 13,354,390 +0.54(+1.60%)
Dec 20, 2010 34.03 34.13 33.64 33.66 14,660,580 -0.27(-0.80%)
Dec 17, 2010 33.75 33.99 33.67 33.93 14,959,843 -0.16(-0.47%)
Dec 16, 2010 33.99 34.28 33.82 34.09 14,834,083 -0.03(-0.09%)
Dec 15, 2010 34.31 34.43 33.85 34.12 14,977,065 -0.41(-1.19%)
Dec 14, 2010 34.82 35.00 34.35 34.53 15,509,445 -0.12(-0.35%)
Dec 13, 2010 34.25 34.92 34.20 34.65 18,619,400 +0.74(+2.18%)
Dec 10, 2010 33.51 33.91 33.30 33.91 13,263,297 +0.50(+1.50%)
Dec 09, 2010 33.78 33.79 33.06 33.41 17,793,344 -0.18(-0.54%)
Dec 08, 2010 33.95 34.09 33.31 33.59 17,722,816 -0.34(-1.00%)
Dec 07, 2010 34.92 35.00 33.87 33.93 19,702,412 -0.36(-1.05%)
Dec 06, 2010 34.18 34.47 34.14 34.29 14,832,475 -0.03(-0.09%)
Dec 03, 2010 33.43 34.34 33.38 34.32 16,814,628 +0.75(+2.23%)
Dec 02, 2010 32.94 33.67 32.86 33.57 18,441,526 +0.73(+2.22%)
Dec 01, 2010 32.44 33.00 32.36 32.84 17,982,890 +1.14(+3.59%)
Nov 30, 2010 31.68 32.25 31.45 31.70 23,606,564 -0.56(-1.73%)
Nov 29, 2010 31.69 32.30 31.23 32.26 17,876,100 +0.46(+1.45%)
Nov 26, 2010 32.00 32.17 31.78 31.80 7,613,571 -0.77(-2.36%)
Nov 24, 2010 32.09 32.57 32.57 32.57 14,879,036 +0.77(+2.42%)
Nov 23, 2010 31.93 32.00 31.36 31.80 21,917,060 -0.88(-2.69%)
Nov 22, 2010 32.56 32.86 32.17 32.68 19,372,428 +0.09(+0.28%)
Nov 19, 2010 32.28 32.89 32.17 32.59 16,161,123 +0.01(+0.03%)
Nov 18, 2010 32.23 32.78 32.04 32.58 20,024,470 +1.11(+3.53%)
Nov 17, 2010 31.62 31.95 31.32 31.47 18,521,178 -0.04(-0.13%)
Nov 16, 2010 31.96 32.02 31.09 31.51 28,175,576 -1.30(-3.96%)
Nov 15, 2010 32.37 32.97 32.33 32.81 12,760,155 +0.44(+1.36%)
Nov 12, 2010 32.83 33.22 32.14 32.37 21,750,376 -1.01(-3.03%)
Nov 11, 2010 32.96 33.46 32.91 33.38 19,574,676 +0.11(+0.33%)
Nov 10, 2010 33.34 33.57 32.49 33.27 24,660,736 -0.04(-0.12%)
Nov 09, 2010 34.07 34.37 33.05 33.31 24,064,446 -0.21(-0.63%)
Nov 08, 2010 33.57 33.91 33.41 33.52 13,863,553 -0.30(-0.89%)
Nov 05, 2010 33.59 34.05 33.46 33.82 19,489,236 +0.02(+0.06%)
Nov 04, 2010 33.00 33.90 32.99 33.80 28,520,672 +1.34(+4.13%)
Nov 03, 2010 32.86 32.92 31.99 32.46 23,445,680 -0.56(-1.70%)
Nov 02, 2010 32.86 33.35 32.63 33.02 16,527,606 +0.60(+1.85%)
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.