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

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
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 (%)
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.