Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.66 16.96 16.54 16.67 44,898,792 -0.29(-1.73%)
Nov 29, 2010 16.66 16.98 16.42 16.96 33,999,668 +0.24(+1.45%)
Nov 26, 2010 16.82 16.91 16.71 16.72 14,480,724 -0.40(-2.36%)
Nov 24, 2010 16.87 17.12 17.12 17.12 28,299,364 +0.40(+2.42%)
Nov 23, 2010 16.79 16.82 16.49 16.72 41,685,420 -0.46(-2.69%)
Nov 22, 2010 17.12 17.28 16.91 17.18 36,845,624 +0.05(+0.28%)
Nov 19, 2010 16.97 17.29 16.91 17.13 30,737,844 +0.01(+0.03%)
Nov 18, 2010 16.95 17.23 16.85 17.13 38,085,784 +0.58(+3.53%)
Nov 17, 2010 16.62 16.80 16.47 16.55 35,226,580 -0.02(-0.13%)
Nov 16, 2010 16.80 16.84 16.35 16.57 53,588,880 -0.68(-3.96%)
Nov 15, 2010 17.02 17.33 17.00 17.25 24,269,332 +0.23(+1.36%)
Nov 12, 2010 17.26 17.47 16.90 17.02 41,368,392 -0.53(-3.03%)
Nov 11, 2010 17.33 17.59 17.30 17.55 37,230,292 +0.06(+0.33%)
Nov 10, 2010 17.53 17.65 17.08 17.49 46,903,788 -0.02(-0.12%)
Nov 09, 2010 17.91 18.07 17.38 17.51 45,769,668 -0.11(-0.63%)
Nov 08, 2010 17.65 17.83 17.57 17.62 26,367,954 -0.16(-0.89%)
Nov 05, 2010 17.66 17.90 17.59 17.78 37,067,788 +0.01(+0.06%)
Nov 04, 2010 17.35 17.82 17.35 17.77 54,245,240 +0.70(+4.13%)
Nov 03, 2010 17.28 17.31 16.82 17.07 44,592,796 -0.29(-1.70%)
Nov 02, 2010 17.28 17.53 17.16 17.36 31,434,882 +0.32(+1.85%)
Nov 01, 2010 16.86 17.18 16.85 17.05 34,379,860 +0.15(+0.87%)
Oct 29, 2010 16.74 16.96 16.68 16.90 38,686,544 +0.18(+1.07%)
Oct 28, 2010 17.05 17.18 16.72 16.72 50,902,156 -0.04(-0.22%)
Oct 27, 2010 17.13 17.13 16.66 16.76 40,666,024 -0.30(-1.76%)
Oct 25, 2010 17.06 17.24 17.01 17.06 31,301,982 +0.19(+1.15%)
Oct 22, 2010 16.97 17.05 16.62 16.86 27,806,788 +0.02(+0.09%)
Oct 21, 2010 17.31 17.40 16.66 16.85 47,129,460 -0.45(-2.58%)
Oct 20, 2010 16.84 17.42 16.83 17.29 50,235,340 +0.60(+3.62%)
Oct 19, 2010 16.97 16.97 16.58 16.69 48,320,392 -0.61(-3.53%)
Oct 18, 2010 16.95 17.38 16.85 17.30 29,608,496 +0.29(+1.73%)
Oct 15, 2010 17.09 17.18 16.79 17.00 46,917,116 -0.22(-1.28%)
Oct 14, 2010 17.25 17.48 17.13 17.22 47,024,968 -0.02(-0.12%)
Oct 13, 2010 17.20 17.30 17.13 17.25 40,006,992 +0.40(+2.37%)
Oct 12, 2010 16.99 16.99 16.62 16.85 33,845,036 -0.24(-1.39%)
Oct 11, 2010 17.04 17.21 16.98 17.08 21,333,124 +0.16(+0.96%)
Oct 08, 2010 16.92 17.14 16.81 16.92 38,169,000 -0.01(-0.03%)
Oct 07, 2010 17.17 17.21 16.77 16.92 41,196,720 -0.19(-1.14%)
Oct 06, 2010 17.01 17.27 17.00 17.12 40,805,244 +0.12(+0.71%)
Oct 05, 2010 16.70 17.09 16.64 17.00 13,667 +0.34(+2.05%)
Oct 04, 2010 16.55 16.67 16.46 16.66 40,877,252 -0.01(-0.06%)
Oct 01, 2010 16.67 16.79 16.48 16.67 45,322,292 +0.23(+1.38%)
Sep 30, 2010 16.42 16.46 16.19 16.44 41,410,716 +0.26(+1.59%)
Sep 29, 2010 16.18 16.35 16.13 16.18 6,702 -0.04(-0.26%)
Sep 28, 2010 16.09 16.31 15.89 16.23 6,959 +0.21(+1.28%)
Sep 27, 2010 15.85 16.23 15.76 16.02 49,822,432 +0.23(+1.43%)
Sep 24, 2010 15.65 15.83 15.59 15.79 64,067,544 +0.55(+3.62%)
Sep 23, 2010 15.16 15.51 15.08 15.24 316,062 +0.05(+0.31%)
Sep 22, 2010 15.14 15.49 15.11 15.19 61,366,988 +0.21(+1.37%)
Sep 21, 2010 14.70 15.06 14.63 14.99 42,316,308 +0.23(+1.57%)
Sep 20, 2010 14.67 14.78 14.53 14.76 33,848,704 +0.12(+0.79%)
Sep 17, 2010 14.64 14.79 14.59 14.64 36,899,404 -0.12(-0.82%)
Sep 15, 2010 14.73 14.76 14.57 14.76 30,810,320 -0.05(-0.32%)
Sep 14, 2010 14.82 15.09 14.74 14.81 2,092 -0.10(-0.67%)
Sep 13, 2010 14.69 14.94 14.61 14.91 39,941,212 +0.49(+3.39%)
Sep 10, 2010 14.55 14.57 14.32 14.42 20,026,566 -0.09(-0.65%)
Sep 09, 2010 14.70 14.71 14.47 14.52 190 +0.09(+0.66%)
Sep 08, 2010 14.55 14.66 14.39 14.42 15,830 -0.07(-0.47%)
Sep 07, 2010 14.67 14.80 14.23 14.49 3,410 -0.65(-4.31%)
Sep 06, 2010 15.14 15.14 14.72 15.14 2,282 +0.34(+2.27%)
Sep 03, 2010 15.17 15.20 14.76 14.81 32,776,446 -0.13(-0.88%)
Sep 02, 2010 14.83 14.95 14.71 14.94 6,069 +0.02(+0.14%)
Sep 01, 2010 14.44 14.95 14.43 14.92 52,802,344 +0.93(+6.61%)
Aug 31, 2010 14.00 14.18 13.89 13.99 85,848 +0.11(+0.80%)
Aug 30, 2010 14.15 14.22 13.86 13.88 24,808,940 -0.04(-0.26%)
Aug 27, 2010 13.92 14.29 13.80 13.92 35,442,820 -0.11(-0.75%)
Aug 26, 2010 14.02 14.18 13.70 14.02 570 +0.13(+0.95%)
Aug 25, 2010 13.90 13.93 13.64 13.89 429,601 -0.13(-0.90%)
Aug 24, 2010 14.00 14.19 13.94 14.02 1,901 -0.28(-1.95%)
Aug 23, 2010 14.87 14.88 14.24 14.30 44,656,012 -0.51(-3.44%)
Aug 20, 2010 15.01 15.01 14.68 14.81 32,856,818 -0.24(-1.61%)
Aug 19, 2010 15.23 15.35 14.96 15.05 3,933 -0.13(-0.87%)
Aug 18, 2010 15.16 15.25 14.98 15.18 2,310 +0.11(+0.73%)
Aug 17, 2010 15.06 15.17 14.88 15.07 24,364 +0.14(+0.92%)
Aug 16, 2010 14.71 14.99 14.61 14.93 27,142,286 +0.34(+2.34%)
Aug 13, 2010 14.59 14.81 14.58 14.59 21,334,068 +0.02(+0.14%)
Aug 12, 2010 14.23 14.63 14.22 14.57 28,897,042 +0.10(+0.69%)
Aug 11, 2010 14.71 14.72 14.45 14.47 5,525 -0.61(-4.04%)
Aug 10, 2010 15.06 15.14 14.85 15.08 884 -0.25(-1.61%)
Aug 09, 2010 15.37 15.46 15.26 15.33 19,873,180 +0.08(+0.52%)
Aug 06, 2010 15.25 15.39 15.11 15.25 28,553,422 -0.08(-0.51%)
Aug 05, 2010 15.20 15.34 15.12 15.33 27,613,838 +0.05(+0.34%)
Aug 04, 2010 15.31 15.32 14.99 15.27 2,263 -0.01(-0.07%)
Aug 03, 2010 15.19 15.38 15.07 15.28 18,943 +0.00(+0.00%)
Aug 02, 2010 14.98 15.34 14.86 15.28 47,636,376 +0.67(+4.57%)
Jul 30, 2010 14.62 14.84 14.36 14.62 40,704,136 +0.13(+0.87%)
Jul 29, 2010 14.76 14.88 14.48 14.49 1,188 -0.12(-0.79%)
Jul 28, 2010 14.41 14.70 14.39 14.61 35,700,216 +0.18(+1.24%)
Jul 27, 2010 14.65 14.70 14.26 14.43 1,574 -0.08(-0.54%)
Jul 26, 2010 14.60 14.62 14.37 14.51 25,310,246 -0.07(-0.47%)
Jul 23, 2010 14.31 14.62 14.25 14.57 40,613,292 +0.17(+1.20%)
Jul 22, 2010 14.23 14.58 14.21 14.40 16,090 +0.47(+3.40%)
Jul 21, 2010 14.26 14.38 13.82 13.93 69,548,744 +0.03(+0.19%)
Jul 20, 2010 13.13 13.93 13.10 13.90 1,955 +0.88(+6.74%)
Jul 19, 2010 12.94 13.06 12.84 13.02 31,000,112 +0.23(+1.77%)
Jul 16, 2010 12.80 13.10 12.78 12.80 48,284,272 -0.17(-1.34%)
Jul 15, 2010 13.27 13.27 12.97 12.97 38,711,448 -0.34(-2.57%)
Jul 14, 2010 13.21 13.39 13.12 13.31 23,879 -0.07(-0.51%)
Jul 13, 2010 13.43 13.53 13.26 13.38 44,349 +0.09(+0.69%)
Jul 12, 2010 13.52 13.59 13.14 13.29 40,926,340 -0.54(-3.93%)
Jul 09, 2010 13.83 13.89 13.40 13.83 34,187,684 +0.31(+2.29%)
Jul 08, 2010 13.55 13.86 13.20 13.52 15,459 +0.12(+0.90%)
Jul 07, 2010 12.91 13.41 12.90 13.40 67,650,216 +0.45(+3.49%)
Jul 06, 2010 13.28 13.35 12.77 12.95 4,442 -0.08(-0.65%)
Jul 02, 2010 13.03 13.20 12.79 13.03 37,722,420 +0.08(+0.61%)
Jul 01, 2010 12.84 13.01 12.54 12.96 62,300,268 +0.15(+1.19%)
Jun 30, 2010 13.10 13.29 12.75 12.80 9,017 -0.27(-2.05%)
Jun 29, 2010 13.45 13.45 13.00 13.07 69,741 -1.31(-9.10%)
Jun 25, 2010 14.38 14.41 13.99 14.38 38,182,936 +0.30(+2.13%)
Jun 24, 2010 14.31 14.35 14.00 14.08 5,949 -0.32(-2.19%)
Jun 23, 2010 14.31 14.44 14.07 14.40 40,743,832 +0.09(+0.62%)
Jun 22, 2010 14.62 14.76 14.30 14.31 12,756 -0.27(-1.88%)
Jun 21, 2010 14.70 14.85 14.50 14.58 60,961,776 +0.45(+3.16%)
Jun 18, 2010 14.13 14.31 13.97 14.13 37,208,276 -0.01(-0.07%)
Jun 17, 2010 14.43 14.47 13.96 14.14 44,363 -0.23(-1.61%)
Jun 16, 2010 14.57 14.75 14.28 14.37 58,825,128 -0.23(-1.58%)
Jun 15, 2010 14.36 14.68 14.25 14.61 190 +0.44(+3.12%)
Jun 14, 2010 14.55 14.67 14.11 14.16 65,563,316 -0.05(-0.33%)
Jun 11, 2010 13.83 14.24 13.83 14.21 36,602,236 +0.21(+1.46%)
Jun 10, 2010 13.88 14.11 13.85 14.01 8,068 +0.53(+3.90%)
Jun 09, 2010 13.65 13.96 13.46 13.48 63,880,244 +0.12(+0.90%)
Jun 08, 2010 13.15 13.40 12.97 13.36 931 +0.35(+2.71%)
Jun 07, 2010 13.48 13.51 12.99 13.01 60,856,012 -0.42(-3.13%)
Jun 04, 2010 13.43 14.07 13.33 13.43 70,698,832 -0.45(-3.22%)
Jun 03, 2010 14.68 14.93 13.84 13.88 31,952 -0.74(-5.04%)
Jun 02, 2010 14.22 14.66 14.18 14.61 222,520 +0.50(+3.54%)
Jun 01, 2010 14.30 14.52 14.09 14.11 11,601 -0.18(-1.29%)
May 28, 2010 14.30 14.62 14.11 14.30 66,218,564 -0.19(-1.31%)
May 27, 2010 14.07 14.54 13.90 14.48 90,189,664 +1.03(+7.66%)
May 26, 2010 13.80 14.27 13.32 13.45 16,792 +0.06(+0.43%)
May 25, 2010 12.54 13.44 12.44 13.40 13,075 +0.16(+1.23%)
May 24, 2010 13.59 13.71 13.23 13.23 73,243,496 -0.28(-2.06%)
May 21, 2010 12.42 13.55 12.40 13.51 108,101,672 +0.84(+6.63%)
May 20, 2010 12.62 12.97 12.40 12.67 25,805 -0.67(-5.00%)
May 19, 2010 13.24 13.55 12.92 13.34 108,784,448 -0.36(-2.60%)
May 18, 2010 14.54 14.57 13.62 13.70 1,162,235 -0.50(-3.49%)
May 17, 2010 14.35 14.52 13.80 14.19 75,725,896 -0.35(-2.39%)
May 14, 2010 14.54 14.80 14.23 14.54 83,022,200 -0.49(-3.29%)
May 13, 2010 15.18 15.35 14.98 15.03 42,685,684 -0.19(-1.28%)
May 12, 2010 15.46 15.50 15.18 15.23 39,524,480 +0.01(+0.07%)
May 11, 2010 15.52 15.52 15.16 15.22 17,005 -0.34(-2.16%)
May 10, 2010 15.55 15.59 15.36 15.55 85,043,080 +1.26(+8.79%)
May 07, 2010 14.46 14.71 13.83 14.30 101,486,008 -0.11(-0.73%)
May 06, 2010 14.40 15.17 13.32 14.40 40,511 -0.12(-0.81%)
May 05, 2010 14.90 15.21 14.42 14.52 95,251,800 -0.45(-3.04%)
May 04, 2010 15.49 15.51 14.84 14.97 31,952 -0.85(-5.38%)
May 03, 2010 16.20 16.35 15.71 15.83 49,147,724 -0.27(-1.70%)
Apr 30, 2010 16.44 16.47 16.04 16.10 48,973,464 -0.42(-2.55%)
Apr 29, 2010 16.30 16.61 16.25 16.52 68,499,496 +0.54(+3.39%)
Apr 28, 2010 16.22 16.25 15.60 15.98 83,247,344 -0.04(-0.23%)
Apr 27, 2010 16.72 16.78 15.94 16.02 6,923 -0.98(-5.76%)
Apr 26, 2010 17.20 17.31 16.98 16.99 36,456,164 +0.01(+0.06%)
Apr 23, 2010 17.00 17.10 16.77 16.98 35,935,424 -0.04(-0.22%)
Apr 22, 2010 16.67 17.04 16.44 17.02 48,142,912 +0.23(+1.38%)
Apr 21, 2010 16.99 17.09 16.60 16.79 18,977 -0.30(-1.75%)
Apr 20, 2010 17.46 17.56 17.07 17.09 2,889 -0.25(-1.46%)
Apr 19, 2010 17.41 17.55 17.06 17.34 60,615,724 -0.25(-1.43%)
Apr 16, 2010 17.90 18.01 17.41 17.59 61,617,160 -0.28(-1.59%)
Apr 15, 2010 17.97 18.25 17.87 17.88 42,606,276 -0.29(-1.59%)
Apr 14, 2010 18.17 18.22 18.03 18.17 39,471,528 +0.30(+1.68%)
Apr 13, 2010 17.72 18.03 17.63 17.87 40,546,632 +0.06(+0.35%)
Apr 12, 2010 17.86 18.07 17.70 17.80 35,735,420 -0.05(-0.26%)
Apr 09, 2010 17.77 17.87 17.60 17.85 57,952,528 +0.15(+0.83%)
Apr 08, 2010 17.20 17.73 17.16 17.70 58,036,780 +0.30(+1.75%)
Apr 07, 2010 17.32 17.57 17.22 17.40 66,305,492 +0.05(+0.30%)
Apr 06, 2010 17.17 17.48 17.14 17.35 35,031,000 -0.07(-0.39%)
Apr 05, 2010 17.46 17.52 17.25 17.41 35,317,916 +0.08(+0.49%)
Apr 01, 2010 17.24 17.33 17.33 17.33 47,619,616 +0.40(+2.39%)
Mar 31, 2010 16.95 17.12 16.75 16.92 51,738,132 -0.08(-0.49%)
Mar 30, 2010 17.09 17.17 16.82 17.01 62,277,644 +0.18(+1.09%)
Mar 29, 2010 16.57 16.82 16.44 16.82 44,302,480 +0.64(+3.93%)
Mar 26, 2010 16.23 16.43 16.10 16.19 47,281,792 +0.00(+0.00%)
Mar 25, 2010 16.68 16.77 16.14 16.19 54,356,160 -0.28(-1.69%)
Mar 24, 2010 16.37 16.62 16.33 16.47 50,570,488 -0.13(-0.79%)
Mar 23, 2010 16.26 16.72 16.23 16.60 91,280,088 +0.80(+5.09%)
Mar 22, 2010 15.41 15.87 15.30 15.79 42,421,940 +0.14(+0.91%)
Mar 19, 2010 15.94 15.97 15.51 15.65 41,584,084 -0.15(-0.93%)
Mar 18, 2010 16.07 16.19 15.77 15.80 41,672,032 -0.35(-2.18%)
Mar 17, 2010 16.32 16.80 16.11 16.15 48,361,244 -0.08(-0.49%)
Mar 16, 2010 15.99 16.27 15.93 16.23 49,868,240 +0.37(+2.35%)
Mar 15, 2010 15.72 15.88 15.70 15.86 31,494,740 +0.07(+0.43%)
Mar 12, 2010 15.99 16.01 15.76 15.79 43,451,896 -0.06(-0.40%)
Mar 11, 2010 15.86 15.87 15.59 15.85 41,749,584 -0.13(-0.79%)
Mar 10, 2010 16.10 16.23 15.85 15.98 50,893,600 -0.17(-1.04%)
Mar 09, 2010 15.80 16.29 15.80 16.15 46,685,400 +0.14(+0.89%)
Mar 08, 2010 16.20 16.26 15.92 16.00 42,436,876 -0.12(-0.75%)
Mar 05, 2010 15.81 16.16 15.76 16.13 58,942,240 +0.60(+3.86%)
Mar 04, 2010 15.40 15.59 15.10 15.53 53,315,348 +0.21(+1.34%)
Mar 03, 2010 15.63 15.75 15.27 15.32 46,111,708 -0.05(-0.31%)
Mar 02, 2010 15.13 15.60 15.06 15.37 61,188,580 +0.40(+2.71%)
Mar 01, 2010 14.83 15.04 14.77 14.96 33,177,858 +0.32(+2.15%)
Feb 26, 2010 14.77 14.89 14.51 14.65 39,653,628 -0.03(-0.22%)
Feb 25, 2010 14.22 14.72 14.10 14.68 47,830,716 +0.15(+1.01%)
Feb 24, 2010 14.59 14.75 14.44 14.53 36,434,808 +0.06(+0.44%)
Feb 23, 2010 14.69 14.81 14.31 14.47 44,871,732 -0.32(-2.17%)
Feb 22, 2010 15.26 15.32 14.79 14.79 34,571,692 -0.36(-2.39%)
Feb 19, 2010 14.98 15.39 14.95 15.15 46,951,732 +0.07(+0.49%)
Feb 18, 2010 14.72 15.15 14.70 15.08 48,669,228 +0.24(+1.59%)
Feb 17, 2010 14.93 14.98 14.60 14.84 47,339,936 +0.03(+0.21%)
Feb 16, 2010 14.53 14.92 14.48 14.81 51,138,120 +0.65(+4.60%)
Feb 12, 2010 13.90 14.16 14.16 14.16 52,691,772 -0.09(-0.63%)
Feb 11, 2010 13.25 14.27 13.21 14.25 97,165,800 +0.47(+3.44%)
Feb 10, 2010 13.82 13.93 13.51 13.78 52,671,784 -0.07(-0.49%)
Feb 09, 2010 13.82 14.07 13.64 13.84 55,878,104 +0.45(+3.34%)
Feb 08, 2010 13.54 13.81 13.23 13.40 54,727,188 -0.14(-1.01%)
Feb 05, 2010 13.19 13.55 12.73 13.53 89,667,400 +0.28(+2.14%)
Feb 04, 2010 13.93 13.93 13.24 13.25 69,772,488 -0.95(-6.67%)
Feb 03, 2010 14.36 14.52 14.14 14.20 37,282,824 -0.29(-2.03%)
Feb 02, 2010 14.53 14.60 14.27 14.49 44,361,808 +0.39(+2.76%)
Feb 01, 2010 13.73 14.40 13.73 14.10 43,009,552 +0.54(+3.99%)
Jan 29, 2010 14.06 14.16 13.44 13.56 53,736,976 -0.21(-1.49%)
Jan 28, 2010 14.12 14.15 13.52 13.76 52,617,816 -0.18(-1.28%)
Jan 27, 2010 13.84 14.02 13.63 13.94 66,606,504 -0.12(-0.82%)
Jan 26, 2010 14.31 14.38 13.99 14.06 71,068,296 -0.42(-2.90%)
Jan 25, 2010 14.75 14.99 14.47 14.48 35,859,412 -0.05(-0.36%)
Jan 22, 2010 14.83 14.92 14.45 14.53 70,863,824 -0.55(-3.66%)
Jan 21, 2010 15.80 15.82 15.01 15.08 58,251,248 -0.72(-4.53%)
Jan 20, 2010 16.07 16.08 15.25 15.80 54,237,588 -0.60(-3.69%)
Jan 19, 2010 16.17 16.46 16.17 16.40 28,629,608 +0.46(+2.87%)
Jan 15, 2010 16.23 15.95 15.95 15.95 43,463,260 -0.27(-1.69%)
Jan 14, 2010 16.42 16.55 16.17 16.22 37,836,752 -0.20(-1.22%)
Jan 13, 2010 16.53 16.59 16.21 16.42 41,101,572 +0.05(+0.29%)
Jan 12, 2010 16.10 16.39 16.04 16.37 43,550,300 -0.10(-0.61%)
Jan 11, 2010 16.72 16.80 16.31 16.47 32,057,972 -0.08(-0.48%)
Jan 08, 2010 16.50 16.76 16.44 16.55 28,010,432 +0.17(+1.06%)
Jan 07, 2010 16.31 16.39 16.07 16.38 30,554,694 +0.05(+0.29%)
Jan 06, 2010 16.07 16.52 16.02 16.33 45,983,848 +0.26(+1.60%)
Jan 05, 2010 15.85 16.31 15.82 16.07 46,027,816 +0.17(+1.06%)
Jan 04, 2010 15.56 15.92 15.53 15.90 36,867,472 +0.64(+4.20%)
Dec 31, 2009 15.17 15.26 15.26 15.26 18,730,904 +0.15(+1.01%)
Dec 30, 2009 15.05 15.33 15.03 15.11 24,449,532 -0.01(-0.04%)
Dec 29, 2009 15.36 15.43 15.09 15.12 20,679,910 -0.15(-1.00%)
Dec 28, 2009 15.39 15.48 15.21 15.27 20,340,512 +0.06(+0.38%)
Dec 24, 2009 15.06 15.29 15.05 15.21 9,000,650 +0.21(+1.40%)
Dec 23, 2009 14.82 15.22 14.81 15.00 32,233,446 +0.26(+1.78%)
Dec 22, 2009 14.58 14.80 14.45 14.74 26,650,152 +0.30(+2.11%)
Dec 21, 2009 14.60 14.72 14.39 14.43 34,238,284 -0.01(-0.07%)
Dec 18, 2009 14.41 14.66 14.26 14.44 45,510,052 +0.00(+0.02%)
Dec 17, 2009 14.86 14.91 14.37 14.44 42,073,844 -0.96(-6.23%)
Dec 16, 2009 15.27 15.44 15.18 15.40 28,977,934 +0.15(+1.00%)
Dec 15, 2009 15.19 15.41 15.18 15.25 19,395,846 -0.11(-0.69%)
Dec 14, 2009 15.20 15.39 15.12 15.35 23,789,580 +0.32(+2.13%)
Dec 11, 2009 15.02 15.08 14.89 15.03 27,756,146 +0.18(+1.24%)
Dec 10, 2009 14.97 15.09 14.68 14.85 32,629,550 +0.12(+0.78%)
Dec 09, 2009 14.39 14.76 14.32 14.73 33,743,428 +0.28(+1.97%)
Dec 08, 2009 14.62 14.65 14.27 14.45 41,361,316 -0.38(-2.59%)
Dec 07, 2009 14.83 15.05 14.65 14.83 33,661,268 -0.01(-0.04%)
Dec 04, 2009 15.53 15.63 14.77 14.84 51,358,008 -0.35(-2.32%)
Dec 03, 2009 15.58 15.74 15.12 15.19 40,893,184 -0.27(-1.73%)
Dec 02, 2009 15.50 15.64 15.35 15.46 43,306,876 +0.01(+0.07%)
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.