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 (%)
Apr 29, 2022 14.14 14.29 13.58 13.59 59,341,280 -0.09(-0.65%)
Apr 28, 2022 13.20 13.80 13.05 13.68 58,109,288 +0.48(+3.66%)
Apr 27, 2022 12.97 13.33 12.84 13.20 74,989,560 +0.64(+5.06%)
Apr 26, 2022 12.81 12.86 12.53 12.56 59,718,968 -0.46(-3.52%)
Apr 25, 2022 12.99 13.12 12.63 13.02 70,032,720 -0.42(-3.11%)
Apr 22, 2022 14.21 14.21 13.37 13.44 55,503,916 -0.76(-5.38%)
Apr 21, 2022 14.76 14.77 14.03 14.20 34,844,916 -0.64(-4.34%)
Apr 20, 2022 14.86 14.94 14.55 14.85 45,620,100 -0.24(-1.60%)
Apr 19, 2022 15.20 15.33 14.93 15.09 40,413,120 -0.47(-3.00%)
Apr 18, 2022 15.60 15.69 15.48 15.56 23,696,538 -0.12(-0.77%)
Apr 14, 2022 15.85 15.85 15.52 15.68 31,811,624 -0.35(-2.16%)
Apr 13, 2022 16.02 16.13 15.89 16.02 36,030,452 -0.02(-0.10%)
Apr 12, 2022 16.50 16.54 16.01 16.04 26,864,366 -0.06(-0.40%)
Apr 11, 2022 16.09 16.23 15.90 16.10 35,805,356 -0.07(-0.45%)
Apr 08, 2022 16.43 16.47 16.03 16.17 43,264,296 -0.31(-1.86%)
Apr 07, 2022 16.28 16.57 16.17 16.48 29,518,182 +0.00(+0.00%)
Apr 06, 2022 16.38 16.57 16.23 16.48 38,901,356 +0.12(+0.74%)
Apr 05, 2022 16.81 16.97 16.31 16.36 57,026,804 -0.72(-4.24%)
Apr 04, 2022 16.97 17.13 16.93 17.08 37,432,124 +0.32(+1.92%)
Apr 01, 2022 16.41 16.76 16.39 16.76 35,910,756 +0.68(+4.20%)
Mar 31, 2022 16.27 16.41 16.06 16.09 36,674,824 -0.03(-0.20%)
Mar 30, 2022 16.23 16.34 16.07 16.12 43,972,400 +0.06(+0.40%)
Mar 29, 2022 15.89 16.05 15.72 16.05 34,083,056 -0.02(-0.10%)
Mar 28, 2022 15.97 16.14 15.66 16.07 31,217,820 +0.02(+0.15%)
Mar 25, 2022 16.26 16.30 15.88 16.05 34,118,592 -0.06(-0.40%)
Mar 24, 2022 15.93 16.28 15.91 16.11 35,631,016 +0.07(+0.45%)
Mar 23, 2022 15.99 16.29 15.96 16.04 39,181,776 +0.30(+1.89%)
Mar 22, 2022 16.01 16.01 15.63 15.74 43,600,568 -0.31(-1.91%)
Mar 21, 2022 15.80 16.17 15.75 16.05 44,412,228 +0.71(+4.62%)
Mar 18, 2022 14.93 15.35 14.85 15.34 40,057,944 +0.29(+1.93%)
Mar 17, 2022 14.69 15.13 14.58 15.05 52,119,760 +0.76(+5.35%)
Mar 16, 2022 14.41 14.45 13.95 14.28 66,541,364 +0.41(+2.96%)
Mar 15, 2022 13.91 14.00 13.64 13.87 82,011,168 -0.45(-3.15%)
Mar 14, 2022 14.98 15.04 14.32 14.32 62,959,664 -1.02(-6.66%)
Mar 11, 2022 15.61 15.76 15.33 15.35 38,949,292 -0.19(-1.24%)
Mar 10, 2022 15.02 15.56 14.98 15.54 57,131,324 +0.47(+3.15%)
Mar 09, 2022 15.06 15.18 14.82 15.06 77,084,720 -0.89(-5.55%)
Mar 08, 2022 16.47 16.47 15.83 15.95 78,501,384 -0.63(-3.79%)
Mar 07, 2022 16.71 16.86 16.42 16.58 64,187,296 +0.36(+2.23%)
Mar 04, 2022 15.65 16.22 15.53 16.21 35,816,928 +0.25(+1.56%)
Mar 03, 2022 16.08 16.19 15.82 15.97 49,365,104 +0.30(+1.90%)
Mar 02, 2022 15.39 15.69 15.07 15.67 60,863,232 +0.49(+3.23%)
Mar 01, 2022 14.94 15.66 14.94 15.18 60,959,852 +0.30(+2.00%)
Feb 28, 2022 14.16 14.89 14.16 14.88 44,262,056 +0.54(+3.76%)
Feb 25, 2022 13.46 14.40 13.83 14.34 52,685,672 +0.60(+4.39%)
Feb 24, 2022 13.23 13.82 13.11 13.74 66,713,672 -0.16(-1.16%)
Feb 23, 2022 13.78 13.94 13.67 13.90 37,867,680 +0.07(+0.52%)
Feb 22, 2022 13.62 13.89 13.59 13.82 42,928,228 +0.43(+3.24%)
Feb 18, 2022 13.39 0 +0.03(+0.24%)
Feb 17, 2022 13.74 13.78 13.25 13.36 48,025,820 -0.68(-4.82%)
Feb 16, 2022 13.95 14.09 13.88 14.03 25,218,026 +0.24(+1.75%)
Feb 15, 2022 13.87 13.90 13.54 13.79 44,316,648 -0.28(-2.00%)
Feb 14, 2022 14.16 14.17 13.97 14.07 29,995,832 -0.04(-0.28%)
Feb 11, 2022 14.19 14.43 14.07 14.11 47,236,040 -0.25(-1.74%)
Feb 10, 2022 14.25 14.61 14.23 14.36 68,569,144 +0.27(+1.94%)
Feb 09, 2022 13.78 14.11 13.77 14.09 45,872,924 +0.06(+0.46%)
Feb 08, 2022 13.78 14.03 13.75 14.03 45,500,872 +0.21(+1.51%)
Feb 07, 2022 13.52 13.85 13.43 13.82 43,034,600 +0.50(+3.75%)
Feb 04, 2022 13.01 13.36 12.97 13.32 37,311,932 +0.32(+2.48%)
Feb 03, 2022 13.03 12.99 13.00 27,672,096 -0.16(-1.22%)
Feb 02, 2022 12.93 13.18 12.86 13.16 32,479,794 +0.14(+1.05%)
Feb 01, 2022 12.47 13.04 12.46 13.02 43,903,164 +0.80(+6.59%)
Jan 31, 2022 12.36 12.21 12.22 50,203,436 -0.32(-2.57%)
Jan 28, 2022 12.77 12.84 12.36 12.54 53,205,788 +0.01(+0.06%)
Jan 27, 2022 12.71 12.78 12.36 12.53 42,320,888 +0.03(+0.26%)
Jan 26, 2022 12.75 12.75 12.37 12.50 46,900,920 +0.04(+0.32%)
Jan 25, 2022 12.42 12.55 12.17 12.46 33,477,728 +0.14(+1.11%)
Jan 24, 2022 12.22 12.35 12.01 12.32 62,805,832 -0.23(-1.86%)
Jan 21, 2022 12.82 12.85 12.46 12.55 56,897,784 -0.31(-2.44%)
Jan 20, 2022 13.17 13.20 12.83 12.87 44,064,904 -0.15(-1.17%)
Jan 19, 2022 12.99 13.12 12.90 13.02 45,876,308 +0.54(+4.32%)
Jan 18, 2022 12.50 12.68 12.36 12.48 38,180,324 +0.10(+0.85%)
Jan 14, 2022 12.38 0 +0.06(+0.52%)
Jan 13, 2022 12.36 12.51 12.24 12.31 40,001,548 -0.20(-1.61%)
Jan 12, 2022 12.47 12.55 12.33 12.51 39,568,212 +0.25(+2.03%)
Jan 11, 2022 11.97 12.27 11.94 12.26 39,590,144 +0.47(+4.03%)
Jan 10, 2022 11.95 11.97 11.69 11.79 34,480,376 -0.13(-1.08%)
Jan 07, 2022 11.35 11.93 11.35 11.92 56,714,620 +0.64(+5.71%)
Jan 06, 2022 11.25 11.38 11.16 11.27 36,118,600 +0.28(+2.56%)
Jan 05, 2022 11.01 11.21 10.93 10.99 71,954,440 +0.09(+0.81%)
Jan 04, 2022 11.14 11.16 10.90 10.90 51,383,076 -0.21(-1.88%)
Jan 03, 2022 11.34 11.37 11.11 11.11 25,074,574 -0.17(-1.50%)
Dec 31, 2021 11.31 11.34 11.16 11.28 14,066,122 -0.05(-0.43%)
Dec 30, 2021 11.24 11.43 11.22 11.33 29,687,726 +0.44(+4.07%)
Dec 29, 2021 11.03 11.11 10.87 10.89 20,056,432 -0.06(-0.52%)
Dec 28, 2021 11.07 11.13 10.91 10.94 26,529,530 -0.36(-3.20%)
Dec 27, 2021 11.23 11.35 11.11 11.31 15,928,654 +0.11(+1.01%)
Dec 23, 2021 11.27 11.29 11.19 11.19 21,551,912 -0.17(-1.49%)
Dec 22, 2021 11.11 11.38 11.02 11.36 21,888,808 +0.08(+0.71%)
Dec 21, 2021 11.17 11.29 11.12 11.28 28,167,448 +0.27(+2.49%)
Dec 20, 2021 11.06 11.11 10.94 11.01 25,809,710 -0.26(-2.29%)
Dec 17, 2021 11.31 11.37 11.15 11.27 32,251,604 -0.13(-1.13%)
Dec 16, 2021 11.19 11.45 11.11 11.39 36,635,388 +0.43(+3.89%)
Dec 15, 2021 11.03 11.03 10.74 10.97 29,265,092 -0.02(-0.22%)
Dec 14, 2021 11.19 11.29 10.94 10.99 33,695,244 -0.08(-0.73%)
Dec 13, 2021 11.20 11.26 11.02 11.07 39,136,336 +0.19(+1.77%)
Dec 10, 2021 10.87 10.90 10.76 10.88 18,549,824 +0.02(+0.15%)
Dec 09, 2021 10.83 11.00 10.80 10.86 20,922,428 -0.15(-1.39%)
Dec 08, 2021 10.92 11.07 10.90 11.02 38,450,880 +0.06(+0.51%)
Dec 07, 2021 11.14 11.31 10.90 10.96 69,702,976 +0.19(+1.72%)
Dec 06, 2021 10.36 10.78 10.27 10.78 58,470,540 +0.53(+5.18%)
Dec 03, 2021 10.48 10.61 10.07 10.24 54,488,192 -0.21(-2.00%)
Dec 02, 2021 10.09 10.49 10.06 10.45 55,823,928 +0.60(+6.04%)
Dec 01, 2021 10.21 10.31 9.850 9.858 43,821,416 -0.10(-0.97%)
Nov 30, 2021 10.19 10.31 9.826 9.954 46,582,544 -0.06(-0.56%)
Nov 29, 2021 10.17 10.18 9.938 10.01 31,797,468 +0.06(+0.57%)
Nov 26, 2021 9.817 10.02 9.741 9.954 29,169,644 -0.27(-2.68%)
Nov 24, 2021 10.11 10.25 10.04 10.23 33,670,932 +0.18(+1.76%)
Nov 23, 2021 10.08 10.12 9.874 10.05 46,342,196 +0.20(+2.04%)
Nov 22, 2021 9.584 9.986 9.540 9.850 55,056,444 +0.64(+6.90%)
Nov 19, 2021 9.262 9.423 9.190 9.214 47,994,580 +0.14(+1.60%)
Nov 18, 2021 9.206 9.081 8.981 9.069 77,668,024 -0.43(-4.57%)
Nov 17, 2021 9.793 9.882 9.496 9.504 45,087,928 -0.24(-2.48%)
Nov 16, 2021 9.970 9.978 9.713 9.745 30,915,736 -0.18(-1.78%)
Nov 15, 2021 10.12 10.13 9.914 9.922 18,887,312 -0.18(-1.75%)
Nov 12, 2021 10.07 10.37 10.02 10.10 40,472,500 -0.08(-0.79%)
Nov 11, 2021 10.19 10.32 10.10 10.18 52,899,064 +0.54(+5.59%)
Nov 10, 2021 9.648 9.640 53,180,632 -0.10(-1.07%)
Nov 09, 2021 9.801 9.882 9.568 9.745 54,736,784 -0.10(-0.98%)
Nov 08, 2021 9.439 9.930 9.423 9.842 69,411,216 +0.50(+5.34%)
Nov 05, 2021 9.528 9.548 9.327 9.343 68,178,992 -0.14(-1.53%)
Nov 04, 2021 9.648 9.737 9.455 9.488 64,619,244 -0.21(-2.16%)
Nov 03, 2021 9.906 9.930 9.624 9.697 105,194,576 -0.21(-2.11%)
Nov 02, 2021 10.06 10.16 9.785 9.906 70,791,040 -0.46(-4.43%)
Nov 01, 2021 10.24 10.37 10.14 10.36 30,818,912 +0.12(+1.18%)
Oct 29, 2021 10.36 10.44 10.16 10.24 49,420,152 -0.38(-3.56%)
Oct 28, 2021 10.70 10.77 10.57 10.62 41,826,820 -0.22(-2.00%)
Oct 27, 2021 11.06 11.09 10.78 10.84 40,308,904 -0.26(-2.32%)
Oct 26, 2021 11.12 11.10 21,804,914 -0.09(-0.79%)
Oct 25, 2021 11.05 11.28 10.98 11.19 27,905,792 +0.31(+2.81%)
Oct 22, 2021 10.77 10.98 10.63 10.88 53,169,260 +0.14(+1.35%)
Oct 21, 2021 10.67 10.76 10.37 10.73 93,225,312 -0.41(-3.68%)
Oct 20, 2021 11.19 11.35 11.09 11.15 55,620,196 -0.29(-2.53%)
Oct 19, 2021 11.64 11.65 11.35 11.43 35,236,620 -0.31(-2.67%)
Oct 18, 2021 11.64 11.75 11.43 11.75 38,769,568 -0.14(-1.22%)
Oct 15, 2021 11.72 12.02 11.70 11.89 27,699,942 +0.26(+2.21%)
Oct 14, 2021 11.70 11.78 11.58 11.64 35,285,696 +0.03(+0.28%)
Oct 13, 2021 11.59 11.68 11.48 11.60 32,641,030 -0.22(-1.84%)
Oct 12, 2021 11.84 11.91 11.74 11.82 17,387,714 -0.05(-0.41%)
Oct 11, 2021 12.07 12.15 11.76 11.87 44,137,992 +0.14(+1.24%)
Oct 08, 2021 11.89 11.95 11.63 11.72 34,898,492 +0.09(+0.76%)
Oct 07, 2021 11.43 11.75 11.41 11.64 44,017,348 +0.34(+2.99%)
Oct 06, 2021 10.91 11.36 10.87 11.30 38,531,596 +0.24(+2.18%)
Oct 05, 2021 11.19 11.25 11.03 11.06 43,542,660 -0.12(-1.08%)
Oct 04, 2021 11.33 11.43 11.15 11.18 42,862,592 -0.25(-2.18%)
Oct 01, 2021 11.49 11.56 11.27 11.43 32,176,928 +0.20(+1.79%)
Sep 30, 2021 11.51 11.60 11.21 11.23 53,385,880 -0.02(-0.14%)
Sep 29, 2021 11.23 11.45 11.06 11.24 55,246,176 +0.14(+1.23%)
Sep 28, 2021 11.57 11.60 11.07 11.11 51,282,496 -0.60(-5.09%)
Sep 27, 2021 11.72 11.94 11.43 11.70 68,978,040 +0.04(+0.34%)
Sep 24, 2021 11.72 11.88 11.59 11.66 44,318,808 -0.27(-2.23%)
Sep 23, 2021 11.88 12.22 11.80 11.93 62,077,888 -0.03(-0.28%)
Sep 22, 2021 12.27 12.32 11.89 11.96 73,312,304 +0.39(+3.40%)
Sep 21, 2021 11.49 11.65 11.27 11.57 46,593,684 +0.16(+1.40%)
Sep 20, 2021 11.44 11.51 11.02 11.41 95,185,800 -0.47(-3.99%)
Sep 17, 2021 12.05 12.06 11.61 11.88 79,666,632 -0.30(-2.45%)
Sep 16, 2021 12.40 12.48 12.16 12.18 57,230,788 -0.66(-5.11%)
Sep 15, 2021 12.90 13.07 12.70 12.83 37,465,300 -0.15(-1.18%)
Sep 14, 2021 13.31 13.31 12.91 12.99 39,583,416 -0.19(-1.44%)
Sep 13, 2021 13.23 13.26 13.10 13.18 28,856,464 +0.04(+0.33%)
Sep 10, 2021 13.29 13.44 13.12 13.13 40,992,096 -0.01(-0.11%)
Sep 09, 2021 13.14 13.27 12.79 13.15 61,059,552 +0.05(+0.39%)
Sep 08, 2021 13.36 13.37 13.06 13.10 45,646,864 -0.53(-3.90%)
Sep 07, 2021 13.82 13.87 13.63 13.63 20,539,172 -0.27(-1.94%)
Sep 03, 2021 14.07 14.11 13.86 13.90 28,254,398 +0.01(+0.05%)
Sep 02, 2021 13.94 14.10 13.79 13.89 27,077,870 -0.01(-0.05%)
Sep 01, 2021 13.58 14.02 13.53 13.90 29,978,304 +0.01(+0.05%)
Aug 31, 2021 13.99 14.00 13.79 13.89 30,641,710 -0.18(-1.29%)
Aug 30, 2021 14.13 14.19 13.97 14.07 21,650,600 -0.09(-0.62%)
Aug 27, 2021 13.82 14.18 13.82 14.16 20,988,772 +0.49(+3.57%)
Aug 26, 2021 13.71 13.90 13.62 13.67 20,212,482 -0.23(-1.62%)
Aug 25, 2021 13.74 13.93 13.63 13.90 24,247,798 +0.12(+0.85%)
Aug 24, 2021 13.62 13.98 13.57 13.78 57,705,728 +0.74(+5.64%)
Aug 23, 2021 13.18 13.23 13.03 13.04 39,495,696 -0.23(-1.75%)
Aug 20, 2021 13.15 13.35 13.08 13.28 41,539,208 +0.12(+0.94%)
Aug 19, 2021 13.36 13.42 13.11 13.15 78,270,752 -0.91(-6.47%)
Aug 18, 2021 14.43 14.53 14.05 14.06 53,600,108 -0.74(-5.02%)
Aug 17, 2021 15.08 15.09 14.59 14.81 35,435,644 -0.22(-1.45%)
Aug 16, 2021 14.87 15.08 14.70 15.03 28,190,096 -0.01(-0.05%)
Aug 13, 2021 15.19 15.21 14.96 15.03 21,859,042 -0.17(-1.15%)
Aug 12, 2021 15.29 15.36 15.18 15.21 23,284,868 -0.11(-0.71%)
Aug 11, 2021 15.45 15.53 15.25 15.32 19,217,510 -0.09(-0.61%)
Aug 10, 2021 15.20 15.55 15.19 15.41 24,167,942 +0.23(+1.54%)
Aug 09, 2021 15.05 15.26 14.89 15.18 23,244,418 -0.07(-0.48%)
Aug 06, 2021 15.45 15.48 15.23 15.25 31,179,472 -0.03(-0.19%)
Aug 05, 2021 15.50 15.56 15.22 15.28 46,040,588 -0.52(-3.27%)
Aug 04, 2021 15.81 15.94 15.65 15.80 42,339,864 -0.04(-0.23%)
Aug 03, 2021 15.40 15.85 15.24 15.83 48,859,108 +0.39(+2.50%)
Aug 02, 2021 15.67 15.84 15.44 15.45 35,664,120 +0.14(+0.90%)
Jul 30, 2021 16.07 16.11 15.27 15.31 57,268,764 -1.35(-8.09%)
Jul 29, 2021 16.79 16.86 16.52 16.66 41,897,716 -0.05(-0.31%)
Jul 28, 2021 16.35 16.77 16.32 16.71 32,747,810 +0.56(+3.47%)
Jul 27, 2021 16.21 16.32 16.04 16.15 25,704,858 -0.27(-1.64%)
Jul 26, 2021 16.12 16.47 16.10 16.42 23,239,904 +0.43(+2.69%)
Jul 23, 2021 16.13 16.15 15.84 15.99 26,277,538 +0.01(+0.05%)
Jul 22, 2021 16.00 16.07 15.76 15.98 18,762,476 -0.08(-0.50%)
Jul 21, 2021 15.75 16.12 15.71 16.06 25,598,564 +0.31(+1.94%)
Jul 20, 2021 15.40 15.82 15.19 15.75 27,783,668 +0.20(+1.31%)
Jul 19, 2021 15.63 15.74 15.39 15.55 35,881,088 -0.52(-3.26%)
Jul 16, 2021 16.50 16.50 16.07 16.07 31,058,210 -0.34(-2.09%)
Jul 15, 2021 16.51 16.69 16.27 16.42 23,747,422 -0.09(-0.53%)
Jul 14, 2021 16.58 16.71 16.40 16.50 28,124,322 +0.19(+1.16%)
Jul 13, 2021 16.23 16.39 16.15 16.31 18,611,432 +0.06(+0.36%)
Jul 12, 2021 16.11 16.34 16.03 16.26 23,232,076 -0.07(-0.45%)
Jul 09, 2021 16.10 16.46 15.95 16.33 22,383,800 +0.48(+3.03%)
Jul 08, 2021 15.57 15.93 15.43 15.85 33,311,496 -0.12(-0.78%)
Jul 07, 2021 16.07 16.23 15.84 15.97 34,448,664 -0.02(-0.14%)
Jul 06, 2021 16.13 16.20 15.84 15.99 35,808,436 -0.38(-2.31%)
Jul 02, 2021 16.36 16.42 16.12 16.37 27,970,058 +0.27(+1.67%)
Jul 01, 2021 16.65 16.66 16.03 16.10 35,940,020 -0.51(-3.07%)
Jun 30, 2021 16.51 16.70 16.31 16.61 32,461,212 +0.01(+0.04%)
Jun 29, 2021 16.43 16.71 16.42 16.61 28,450,800 +0.27(+1.65%)
Jun 28, 2021 16.66 16.68 16.26 16.34 37,042,132 -0.18(-1.10%)
Jun 25, 2021 16.69 16.88 16.51 16.52 44,550,668 +0.03(+0.18%)
Jun 24, 2021 16.39 16.65 16.26 16.49 35,719,716 +0.20(+1.23%)
Jun 23, 2021 16.27 16.52 16.22 16.29 44,374,228 +0.21(+1.29%)
Jun 22, 2021 15.77 16.09 15.72 16.08 35,081,936 +0.36(+2.32%)
Jun 21, 2021 15.30 15.77 15.30 15.72 36,190,860 +0.35(+2.28%)
Jun 18, 2021 15.32 15.42 15.14 15.37 43,212,184 +0.31(+2.04%)
Jun 17, 2021 15.41 15.44 14.92 15.06 45,762,512 -0.29(-1.91%)
Jun 16, 2021 15.59 15.62 15.21 15.35 45,537,440 -0.46(-2.94%)
Jun 15, 2021 15.94 16.00 15.63 15.82 43,346,764 -0.28(-1.73%)
Jun 14, 2021 16.12 16.24 15.91 16.09 36,332,692 +0.09(+0.58%)
Jun 11, 2021 15.99 16.06 15.82 16.00 31,705,390 +0.12(+0.76%)
Jun 10, 2021 15.81 15.98 15.72 15.88 48,180,964 +0.06(+0.36%)
Jun 09, 2021 15.68 16.00 15.61 15.82 43,626,100 +0.19(+1.23%)
Jun 08, 2021 15.86 15.91 15.57 15.63 37,052,832 -0.29(-1.80%)
Jun 07, 2021 15.78 15.97 15.78 15.92 38,496,288 -0.12(-0.76%)
Jun 04, 2021 16.20 16.21 15.90 16.04 28,946,872 +0.04(+0.22%)
Jun 03, 2021 15.99 16.07 15.72 16.00 36,289,700 -0.19(-1.19%)
Jun 02, 2021 15.74 16.31 15.70 16.20 60,763,020 +0.34(+2.12%)
Jun 01, 2021 16.25 16.29 15.76 15.86 58,106,676 +0.49(+3.16%)
May 28, 2021 15.06 15.48 14.97 15.37 54,724,972 +0.27(+1.80%)
May 27, 2021 15.02 15.21 14.96 15.10 58,380,872 +0.31(+2.13%)
May 26, 2021 14.30 14.87 14.29 14.79 47,643,464 +0.40(+2.78%)
May 25, 2021 14.92 14.92 14.32 14.39 55,711,284 -0.34(-2.28%)
May 24, 2021 14.52 14.81 14.45 14.72 34,022,784 +0.11(+0.78%)
May 21, 2021 15.00 15.06 14.51 14.61 49,494,040 -0.44(-2.94%)
May 20, 2021 15.12 15.15 14.89 15.05 40,713,108 -0.03(-0.19%)
May 19, 2021 15.15 15.29 14.84 15.08 68,019,888 -0.56(-3.61%)
May 18, 2021 15.54 15.74 15.44 15.64 56,990,356 +0.22(+1.44%)
May 17, 2021 15.02 15.48 15.01 15.42 52,172,408 +0.40(+2.66%)
May 14, 2021 15.07 15.20 14.86 15.02 41,925,724 -0.17(-1.13%)
May 13, 2021 15.12 15.54 15.01 15.19 54,297,772 -0.29(-1.85%)
May 12, 2021 16.00 16.14 15.40 15.48 48,630,288 -0.74(-4.58%)
May 11, 2021 15.62 16.26 15.58 16.22 59,798,564 +0.47(+2.99%)
May 10, 2021 16.41 16.44 15.72 15.75 59,864,848 -0.02(-0.14%)
May 07, 2021 15.74 15.86 15.58 15.77 47,735,896 +0.16(+1.05%)
May 06, 2021 15.09 15.64 15.00 15.61 57,385,624 +0.80(+5.40%)
May 05, 2021 14.95 15.00 14.73 14.81 37,206,844 +0.25(+1.72%)
May 04, 2021 14.29 14.67 14.27 14.56 40,241,548 +0.21(+1.44%)
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.