Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.473 4.473 4.473 0 -0.17(-3.67%)
Dec 29, 2016 4.746 4.790 4.573 4.643 42,731,528 -0.06(-1.37%)
Dec 28, 2016 4.784 4.808 4.693 4.708 37,500,212 +0.07(+1.52%)
Dec 27, 2016 4.643 4.725 4.620 4.637 25,794,980 +0.11(+2.46%)
Dec 23, 2016 4.526 4.526 4.526 0 -0.05(-1.03%)
Dec 22, 2016 4.555 4.618 4.482 4.573 35,350,468 -0.07(-1.52%)
Dec 21, 2016 4.708 4.714 4.623 4.643 24,437,814 +0.01(+0.13%)
Dec 20, 2016 4.614 4.673 4.532 4.637 33,767,868 +0.11(+2.33%)
Dec 19, 2016 4.743 4.772 4.526 4.532 63,903,476 -0.26(-5.51%)
Dec 16, 2016 4.925 4.966 4.784 4.796 52,357,788 -0.16(-3.31%)
Dec 15, 2016 4.819 5.001 4.749 4.960 60,786,520 +0.10(+2.05%)
Dec 14, 2016 4.919 5.060 4.843 4.860 64,668,148 -0.12(-2.47%)
Dec 13, 2016 5.148 5.213 4.954 4.984 51,422,292 -0.18(-3.52%)
Dec 12, 2016 5.230 5.260 5.125 5.166 53,844,912 +0.01(+0.23%)
Dec 09, 2016 5.230 5.289 5.125 5.154 44,478,896 -0.09(-1.79%)
Dec 08, 2016 5.436 5.483 5.195 5.248 63,218,088 -0.13(-2.40%)
Dec 07, 2016 5.348 5.471 5.254 5.377 74,444,504 +0.21(+3.97%)
Dec 06, 2016 5.054 5.177 5.001 5.171 58,552,748 +0.09(+1.73%)
Dec 05, 2016 5.055 5.136 5.007 5.083 62,509,468 +0.13(+2.61%)
Dec 02, 2016 4.761 5.001 4.755 4.954 67,949,680 +0.16(+3.42%)
Dec 01, 2016 5.135 5.152 4.709 4.791 93,326,816 -0.16(-3.30%)
Nov 30, 2016 4.913 5.082 4.901 4.954 73,936,464 -0.04(-0.70%)
Nov 29, 2016 5.076 5.129 4.931 4.989 87,657,136 -0.32(-6.04%)
Nov 28, 2016 4.925 5.357 4.901 5.310 105,783,544 +0.40(+8.08%)
Nov 25, 2016 4.855 4.925 4.756 4.913 41,770,344 +0.02(+0.36%)
Nov 23, 2016 4.896 4.896 4.896 0 +0.06(+1.21%)
Nov 22, 2016 4.732 4.849 4.668 4.837 91,880,712 +0.37(+8.22%)
Nov 21, 2016 4.341 4.510 4.335 4.470 61,620,008 +0.25(+5.80%)
Nov 18, 2016 4.119 4.260 4.084 4.225 48,800,144 -0.04(-0.96%)
Nov 17, 2016 4.295 4.365 4.225 4.265 45,445,288 +0.00(+0.00%)
Nov 16, 2016 4.254 4.283 4.120 4.265 37,087,684 -0.01(-0.14%)
Nov 15, 2016 4.265 4.303 4.014 4.271 49,557,492 -0.22(-4.81%)
Nov 14, 2016 4.487 4.516 4.324 4.487 73,698,400 +0.00(+0.00%)
Nov 11, 2016 4.691 4.691 4.411 4.487 101,693,816 -0.18(-3.87%)
Nov 10, 2016 4.604 4.726 4.493 4.668 88,664,848 +0.14(+3.09%)
Nov 09, 2016 4.505 4.685 4.475 4.528 111,489,272 +0.13(+2.92%)
Nov 08, 2016 4.207 4.464 4.166 4.400 76,672,696 +0.22(+5.16%)
Nov 07, 2016 4.114 4.207 4.090 4.184 55,586,312 +0.29(+7.50%)
Nov 04, 2016 3.886 3.979 3.845 3.892 42,037,568 -0.05(-1.33%)
Nov 03, 2016 4.038 4.067 3.927 3.944 50,724,616 +0.02(+0.60%)
Nov 02, 2016 3.979 4.026 3.909 3.921 47,328,588 -0.11(-2.61%)
Nov 01, 2016 4.079 4.102 3.874 4.026 59,978,412 -0.01(-0.29%)
Oct 31, 2016 4.044 4.067 3.950 4.038 41,058,824 +0.01(+0.29%)
Oct 28, 2016 4.073 4.114 4.003 4.026 50,304,264 -0.03(-0.72%)
Oct 27, 2016 4.096 4.114 3.985 4.055 72,639,224 +0.02(+0.58%)
Oct 26, 2016 3.956 4.055 3.869 4.032 79,168,024 +0.07(+1.77%)
Oct 25, 2016 3.839 3.985 3.839 3.962 96,164,808 +0.18(+4.62%)
Oct 24, 2016 3.775 3.839 3.723 3.787 59,171,280 +0.13(+3.67%)
Oct 21, 2016 3.507 3.711 3.478 3.653 77,439,264 +0.13(+3.81%)
Oct 20, 2016 3.454 3.542 3.425 3.518 44,817,624 +0.11(+3.25%)
Oct 19, 2016 3.419 3.466 3.376 3.408 25,687,598 +0.00(+0.00%)
Oct 18, 2016 3.393 3.443 3.341 3.408 40,598,324 +0.09(+2.82%)
Oct 17, 2016 3.268 3.355 3.268 3.314 22,871,094 +0.06(+1.79%)
Oct 14, 2016 3.320 3.355 3.244 3.256 49,897,560 +0.03(+0.90%)
Oct 13, 2016 3.297 3.297 3.215 3.227 84,010,672 -0.17(-4.98%)
Oct 12, 2016 3.343 3.464 3.332 3.396 41,484,712 +0.02(+0.69%)
Oct 11, 2016 3.448 3.454 3.323 3.373 43,611,012 -0.06(-1.87%)
Oct 10, 2016 3.308 3.466 3.285 3.437 53,655,964 +0.19(+5.75%)
Oct 07, 2016 3.308 3.320 3.192 3.250 56,450,424 +0.04(+1.09%)
Oct 06, 2016 3.198 3.250 3.186 3.215 22,509,124 -0.01(-0.36%)
Oct 05, 2016 3.233 3.253 3.186 3.227 27,462,572 +0.05(+1.47%)
Oct 04, 2016 3.297 3.326 3.142 3.180 38,970,768 -0.12(-3.71%)
Oct 03, 2016 3.233 3.326 3.200 3.303 27,562,226 +0.09(+2.91%)
Sep 30, 2016 3.244 3.264 3.168 3.209 23,176,230 -0.02(-0.54%)
Sep 29, 2016 3.303 3.349 3.203 3.227 33,349,882 -0.07(-2.12%)
Sep 28, 2016 3.215 3.303 3.168 3.297 32,182,046 +0.12(+3.86%)
Sep 27, 2016 3.098 3.180 3.075 3.174 19,100,012 +0.04(+1.12%)
Sep 26, 2016 3.151 3.189 3.122 3.139 22,574,316 -0.02(-0.74%)
Sep 23, 2016 3.145 3.238 3.139 3.163 25,735,322 +0.00(+0.00%)
Sep 22, 2016 3.250 3.285 3.133 3.163 44,947,400 -0.03(-0.91%)
Sep 21, 2016 3.110 3.198 3.081 3.192 54,554,456 +0.21(+7.05%)
Sep 20, 2016 2.988 3.014 2.941 2.982 24,922,298 +0.02(+0.59%)
Sep 19, 2016 3.011 3.028 2.941 2.964 41,044,544 +0.03(+0.99%)
Sep 16, 2016 2.894 2.953 2.865 2.935 36,760,120 +0.00(+0.00%)
Sep 15, 2016 2.923 2.988 2.859 2.935 39,727,308 +0.01(+0.20%)
Sep 14, 2016 2.894 2.976 2.871 2.929 28,695,516 +0.04(+1.41%)
Sep 13, 2016 3.046 3.046 2.836 2.888 69,242,728 -0.26(-8.33%)
Sep 12, 2016 2.964 3.163 2.953 3.151 45,551,220 +0.12(+4.05%)
Sep 09, 2016 3.174 3.186 3.005 3.028 45,382,368 -0.20(-6.32%)
Sep 08, 2016 3.308 3.332 3.209 3.233 36,324,252 -0.06(-1.77%)
Sep 07, 2016 3.233 3.297 3.227 3.291 34,238,884 -0.05(-1.40%)
Sep 06, 2016 3.203 3.338 3.174 3.338 42,137,736 +0.07(+2.14%)
Sep 02, 2016 3.203 3.268 3.268 3.268 44,222,612 +0.12(+3.90%)
Sep 01, 2016 3.087 3.168 3.046 3.145 32,990,358 +0.07(+2.28%)
Aug 31, 2016 3.151 3.157 3.023 3.075 55,243,456 -0.10(-3.13%)
Aug 30, 2016 3.209 3.273 3.163 3.174 38,091,456 -0.10(-3.03%)
Aug 29, 2016 3.174 3.291 3.165 3.273 36,447,804 +0.09(+2.94%)
Aug 26, 2016 3.338 3.402 3.130 3.180 54,135,740 -0.11(-3.37%)
Aug 25, 2016 3.297 3.355 3.268 3.291 36,133,848 +0.01(+0.18%)
Aug 24, 2016 3.361 3.408 3.271 3.285 39,117,940 -0.14(-4.09%)
Aug 23, 2016 3.443 3.489 3.402 3.425 30,649,078 +0.05(+1.56%)
Aug 22, 2016 3.419 3.425 3.326 3.373 33,870,732 -0.11(-3.18%)
Aug 19, 2016 3.419 3.501 3.384 3.483 35,366,284 +0.04(+1.02%)
Aug 18, 2016 3.513 3.518 3.390 3.448 24,658,174 -0.04(-1.01%)
Aug 17, 2016 3.384 3.495 3.343 3.483 32,302,074 +0.01(+0.34%)
Aug 16, 2016 3.443 3.554 3.431 3.472 40,166,572 +0.09(+2.59%)
Aug 15, 2016 3.338 3.425 3.326 3.384 26,771,338 +0.09(+2.84%)
Aug 12, 2016 3.349 3.419 3.268 3.291 39,339,140 -0.14(-4.08%)
Aug 11, 2016 3.431 3.443 3.332 3.431 30,349,794 +0.05(+1.38%)
Aug 10, 2016 3.565 3.577 3.373 3.384 43,210,592 -0.16(-4.45%)
Aug 09, 2016 3.565 3.600 3.524 3.542 33,832,788 +0.02(+0.66%)
Aug 08, 2016 3.513 3.589 3.456 3.518 39,425,364 +0.01(+0.17%)
Aug 05, 2016 3.472 3.542 3.448 3.513 49,379,232 +0.06(+1.69%)
Aug 04, 2016 3.343 3.495 3.338 3.454 46,539,816 +0.08(+2.25%)
Aug 03, 2016 3.174 3.419 3.145 3.378 61,682,460 +0.15(+4.51%)
Aug 02, 2016 3.262 3.338 3.168 3.233 38,473,792 +0.01(+0.36%)
Aug 01, 2016 3.396 3.419 3.209 3.221 48,592,276 -0.13(-4.00%)
Jul 29, 2016 3.378 3.393 3.268 3.355 56,567,508 -0.03(-0.86%)
Jul 28, 2016 3.367 3.413 3.291 3.384 52,526,904 +0.02(+0.52%)
Jul 27, 2016 3.355 3.419 3.320 3.367 52,506,084 +0.06(+1.76%)
Jul 26, 2016 3.145 3.343 3.110 3.308 67,833,656 +0.20(+6.38%)
Jul 25, 2016 3.081 3.122 3.023 3.110 49,571,436 +0.01(+0.38%)
Jul 22, 2016 3.087 3.104 2.982 3.098 29,533,784 +0.00(+0.00%)
Jul 21, 2016 3.075 3.168 3.046 3.098 54,871,376 +0.08(+2.71%)
Jul 20, 2016 2.976 3.087 2.947 3.017 50,216,424 -0.02(-0.58%)
Jul 19, 2016 3.093 3.104 2.947 3.034 61,764,212 -0.14(-4.41%)
Jul 18, 2016 3.069 3.174 3.046 3.174 27,176,036 +0.05(+1.49%)
Jul 15, 2016 3.087 3.174 3.075 3.128 24,542,952 +0.01(+0.37%)
Jul 14, 2016 3.227 3.227 3.081 3.116 50,134,524 -0.07(-2.20%)
Jul 13, 2016 3.145 3.198 3.034 3.186 55,354,088 +0.06(+2.06%)
Jul 12, 2016 3.116 3.206 3.104 3.122 53,677,720 +0.13(+4.49%)
Jul 11, 2016 2.953 3.005 2.929 2.988 24,363,762 +0.10(+3.43%)
Jul 08, 2016 2.923 2.812 2.856 2.888 27,937,788 +0.08(+2.70%)
Jul 07, 2016 2.917 2.947 2.754 2.812 31,268,672 -0.05(-1.83%)
Jul 06, 2016 2.812 2.871 2.731 2.865 31,729,658 +0.00(+0.00%)
Jul 05, 2016 2.976 3.046 2.836 2.865 37,249,048 -0.15(-4.85%)
Jul 01, 2016 2.923 3.011 3.011 3.011 59,150,688 +0.06(+1.98%)
Jun 30, 2016 2.917 2.999 2.871 2.953 55,824,292 +0.12(+4.33%)
Jun 29, 2016 2.871 2.900 2.807 2.830 41,737,740 +0.09(+3.19%)
Jun 28, 2016 2.655 2.783 2.655 2.742 39,590,212 +0.19(+7.31%)
Jun 27, 2016 2.667 2.684 2.521 2.556 31,464,560 -0.10(-3.74%)
Jun 24, 2016 2.643 2.772 2.637 2.655 55,302,564 -0.24(-8.27%)
Jun 23, 2016 2.842 2.912 2.783 2.894 34,141,020 +0.16(+5.76%)
Jun 22, 2016 2.772 2.827 2.725 2.737 45,190,020 +0.04(+1.30%)
Jun 21, 2016 2.719 2.719 2.620 2.702 27,043,328 +0.01(+0.22%)
Jun 20, 2016 2.731 2.772 2.678 2.696 30,621,574 +0.09(+3.59%)
Jun 17, 2016 2.667 2.731 2.579 2.602 41,953,784 +0.02(+0.90%)
Jun 16, 2016 2.503 2.614 2.457 2.579 39,854,444 +0.05(+2.08%)
Jun 15, 2016 2.567 2.626 2.494 2.527 27,582,902 +0.06(+2.36%)
Jun 14, 2016 2.515 2.608 2.424 2.468 31,920,240 -0.08(-3.20%)
Jun 13, 2016 2.497 2.632 2.486 2.550 31,371,090 -0.02(-0.91%)
Jun 10, 2016 2.550 2.614 2.526 2.573 37,955,756 -0.13(-4.75%)
Jun 09, 2016 2.894 2.894 2.655 2.702 64,805,176 -0.25(-8.32%)
Jun 08, 2016 2.894 2.964 2.842 2.947 60,194,404 +0.15(+5.21%)
Jun 07, 2016 2.789 2.941 2.777 2.801 61,266,972 -0.05(-1.64%)
Jun 06, 2016 2.766 2.853 2.705 2.847 77,999,800 +0.16(+5.86%)
Jun 03, 2016 2.509 2.696 2.503 2.690 72,714,496 +0.27(+11.08%)
Jun 02, 2016 2.311 2.427 2.305 2.422 40,161,564 +0.07(+2.98%)
Jun 01, 2016 2.258 2.363 2.246 2.352 31,893,528 +0.06(+2.54%)
May 31, 2016 2.287 2.416 2.279 2.293 43,516,996 -0.03(-1.26%)
May 27, 2016 2.375 2.322 2.322 2.322 26,625,804 -0.05(-1.97%)
May 26, 2016 2.457 2.527 2.335 2.369 45,009,432 -0.01(-0.25%)
May 25, 2016 2.311 2.392 2.281 2.375 41,410,044 +0.09(+4.09%)
May 24, 2016 2.416 2.422 2.264 2.281 55,210,340 -0.05(-2.25%)
May 23, 2016 2.258 2.387 2.246 2.334 52,746,124 +0.01(+0.50%)
May 20, 2016 2.462 2.521 2.276 2.322 51,683,312 -0.08(-3.40%)
May 19, 2016 2.311 2.422 2.270 2.404 55,289,260 -0.01(-0.24%)
May 18, 2016 2.404 2.527 2.392 2.410 37,336,528 -0.11(-4.18%)
May 17, 2016 2.474 2.614 2.392 2.515 54,624,808 +0.05(+1.89%)
May 16, 2016 2.503 2.597 2.439 2.468 40,936,532 +0.06(+2.42%)
May 13, 2016 2.573 2.637 2.404 2.410 65,338,844 -0.18(-6.98%)
May 12, 2016 2.620 2.702 2.515 2.591 53,018,304 -0.09(-3.48%)
May 11, 2016 2.713 2.760 2.602 2.684 42,350,604 +0.03(+1.10%)
May 10, 2016 2.602 2.655 2.521 2.655 48,102,024 +0.14(+5.57%)
May 09, 2016 2.626 2.626 2.422 2.515 92,116,376 -0.27(-9.83%)
May 06, 2016 2.684 2.871 2.678 2.789 68,206,016 +0.09(+3.24%)
May 05, 2016 2.906 2.935 2.664 2.702 84,916,272 -0.13(-4.73%)
May 04, 2016 2.871 2.976 2.812 2.836 91,079,464 -0.20(-6.72%)
May 03, 2016 3.151 3.157 2.999 3.040 68,293,288 -0.26(-7.79%)
May 02, 2016 3.279 3.355 3.174 3.297 50,814,272 -0.01(-0.35%)
Apr 29, 2016 3.355 3.524 3.297 3.308 84,118,512 +0.03(+0.89%)
Apr 28, 2016 3.390 3.483 3.221 3.279 87,400,096 +0.02(+0.54%)
Apr 27, 2016 3.034 3.268 3.002 3.262 74,000,464 +0.20(+6.68%)
Apr 26, 2016 2.964 3.130 2.842 3.058 66,478,680 +0.09(+2.95%)
Apr 25, 2016 3.069 3.087 2.941 2.970 57,876,188 -0.19(-6.09%)
Apr 22, 2016 3.279 3.332 3.104 3.163 82,145,184 -0.06(-1.99%)
Apr 21, 2016 3.600 3.653 3.209 3.227 128,363,488 -0.32(-8.90%)
Apr 20, 2016 3.454 3.653 3.367 3.542 99,309,928 +0.19(+5.75%)
Apr 19, 2016 3.227 3.431 3.203 3.349 64,170,748 +0.27(+8.92%)
Apr 18, 2016 3.023 3.157 2.988 3.075 39,125,396 -0.01(-0.38%)
Apr 15, 2016 2.953 3.110 2.947 3.087 43,322,832 +0.02(+0.76%)
Apr 14, 2016 3.256 3.262 2.970 3.063 85,463,368 -0.23(-6.92%)
Apr 13, 2016 3.244 3.378 3.163 3.291 87,645,328 +0.19(+6.02%)
Apr 12, 2016 2.923 3.157 2.865 3.104 100,217,096 +0.26(+9.02%)
Apr 11, 2016 2.731 2.871 2.713 2.847 84,261,576 +0.23(+8.93%)
Apr 08, 2016 2.480 2.626 2.445 2.614 56,489,872 +0.24(+10.07%)
Apr 07, 2016 2.387 2.433 2.316 2.375 35,954,928 -0.02(-0.73%)
Apr 06, 2016 2.381 2.462 2.349 2.392 40,637,788 -0.02(-0.73%)
Apr 05, 2016 2.322 2.457 2.311 2.410 27,549,510 +0.04(+1.72%)
Apr 04, 2016 2.532 2.567 2.369 2.369 37,585,404 -0.15(-6.02%)
Apr 01, 2016 2.369 2.591 2.346 2.521 54,117,592 +0.06(+2.61%)
Mar 31, 2016 2.480 2.532 2.392 2.457 44,397,232 -0.02(-0.71%)
Mar 30, 2016 2.521 2.620 2.457 2.474 55,475,292 +0.07(+2.91%)
Mar 29, 2016 2.346 2.445 2.270 2.404 40,915,884 -0.01(-0.24%)
Mar 28, 2016 2.457 2.468 2.346 2.410 39,262,408 +0.05(+2.23%)
Mar 24, 2016 2.171 2.357 2.357 2.357 47,773,952 +0.12(+5.21%)
Mar 23, 2016 2.410 2.445 2.206 2.241 59,438,592 -0.23(-9.22%)
Mar 22, 2016 2.416 2.521 2.392 2.468 37,548,376 +0.00(+0.00%)
Mar 21, 2016 2.486 2.527 2.363 2.468 38,641,712 +0.04(+1.44%)
Mar 18, 2016 2.486 2.567 2.381 2.433 55,731,964 -0.03(-1.18%)
Mar 17, 2016 2.480 2.538 2.328 2.462 92,086,072 +0.14(+6.03%)
Mar 16, 2016 2.066 2.337 2.066 2.322 69,771,880 +0.26(+12.43%)
Mar 15, 2016 2.031 2.095 2.013 2.066 60,218,180 -0.11(-4.84%)
Mar 14, 2016 2.217 2.264 2.112 2.171 50,051,916 -0.06(-2.87%)
Mar 11, 2016 2.293 2.346 2.200 2.235 55,027,312 -0.03(-1.29%)
Mar 10, 2016 2.264 2.281 2.089 2.264 75,702,592 -0.03(-1.27%)
Mar 09, 2016 2.346 2.375 2.194 2.293 59,265,272 -0.04(-1.75%)
Mar 08, 2016 2.462 2.562 2.316 2.334 100,927,624 -0.38(-13.98%)
Mar 07, 2016 2.766 2.853 2.540 2.713 139,030,928 +0.16(+6.16%)
Mar 04, 2016 2.567 2.842 2.468 2.556 147,764,896 +0.16(+6.57%)
Mar 03, 2016 2.130 2.480 2.083 2.398 131,241,152 +0.28(+13.22%)
Mar 02, 2016 1.891 2.124 1.879 2.118 79,565,160 +0.25(+13.44%)
Mar 01, 2016 1.797 1.896 1.745 1.867 61,972,888 +0.15(+8.84%)
Feb 29, 2016 1.663 1.750 1.634 1.715 51,063,804 +0.13(+8.49%)
Feb 26, 2016 1.669 1.675 1.573 1.581 43,264,600 -0.05(-3.21%)
Feb 25, 2016 1.686 1.721 1.587 1.634 48,113,380 -0.08(-4.44%)
Feb 24, 2016 1.704 1.739 1.660 1.710 52,799,328 -0.11(-5.79%)
Feb 23, 2016 1.902 1.923 1.797 1.815 37,437,784 -0.13(-6.89%)
Feb 22, 2016 1.861 1.949 1.844 1.949 68,666,384 +0.23(+13.61%)
Feb 19, 2016 1.686 1.745 1.669 1.715 73,567,944 +0.04(+2.08%)
Feb 18, 2016 1.768 1.774 1.657 1.680 42,710,868 -0.11(-5.88%)
Feb 17, 2016 1.710 1.879 1.680 1.786 70,084,656 +0.17(+10.47%)
Feb 16, 2016 1.570 1.640 1.558 1.616 42,622,524 +0.08(+5.32%)
Feb 12, 2016 1.523 1.535 1.535 1.535 32,573,212 +0.15(+10.50%)
Feb 11, 2016 1.453 1.485 1.389 1.389 35,947,004 -0.13(-8.46%)
Feb 10, 2016 1.476 1.558 1.424 1.517 46,849,752 +0.08(+5.26%)
Feb 09, 2016 1.441 1.456 1.389 1.441 31,769,672 -0.03(-1.98%)
Feb 08, 2016 1.476 1.529 1.465 1.470 28,481,280 -0.05(-3.45%)
Feb 05, 2016 1.552 1.616 1.494 1.523 40,893,812 -0.05(-2.97%)
Feb 04, 2016 1.494 1.616 1.494 1.570 76,035,832 +0.22(+15.95%)
Feb 03, 2016 1.336 1.371 1.278 1.354 43,900,912 +0.09(+7.41%)
Feb 02, 2016 1.336 1.354 1.249 1.260 25,713,032 -0.12(-8.86%)
Feb 01, 2016 1.389 1.424 1.365 1.383 39,167,328 -0.05(-3.27%)
Jan 29, 2016 1.342 1.435 1.330 1.430 44,561,604 +0.11(+7.93%)
Jan 28, 2016 1.400 1.412 1.313 1.325 32,288,310 -0.02(-1.73%)
Jan 27, 2016 1.295 1.395 1.284 1.348 40,562,532 +0.05(+4.05%)
Jan 26, 2016 1.278 1.307 1.243 1.295 40,842,744 +0.04(+3.26%)
Jan 25, 2016 1.290 1.313 1.249 1.255 46,951,980 -0.07(-5.29%)
Jan 22, 2016 1.360 1.406 1.290 1.325 52,789,400 +0.04(+3.18%)
Jan 21, 2016 1.354 1.400 1.249 1.284 56,993,448 -0.08(-5.58%)
Jan 20, 2016 1.290 1.377 1.272 1.360 58,719,692 +0.00(+0.00%)
Jan 19, 2016 1.395 1.418 1.336 1.360 45,241,356 -0.02(-1.69%)
Jan 15, 2016 1.325 1.383 1.383 1.383 55,516,224 -0.04(-2.87%)
Jan 14, 2016 1.330 1.447 1.313 1.424 40,796,316 +0.12(+9.42%)
Jan 13, 2016 1.418 1.438 1.290 1.301 55,621,460 -0.08(-5.91%)
Jan 12, 2016 1.488 1.494 1.342 1.383 52,604,380 -0.10(-6.69%)
Jan 11, 2016 1.564 1.564 1.470 1.482 34,393,940 -0.04(-2.31%)
Jan 08, 2016 1.628 1.628 1.517 1.517 43,265,540 -0.06(-4.06%)
Jan 07, 2016 1.610 1.654 1.575 1.581 45,560,692 -0.12(-6.87%)
Jan 06, 2016 1.739 1.765 1.675 1.698 43,342,780 -0.14(-7.62%)
Jan 05, 2016 1.867 1.873 1.815 1.838 17,999,516 -0.01(-0.32%)
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.