Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.30%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.114 4.498 4.009 4.475 137,833,024 +0.24(+5.79%)
Apr 29, 2015 4.306 4.312 4.183 4.230 73,014,208 -0.25(-5.59%)
Apr 28, 2015 4.743 4.754 4.434 4.481 73,480,472 -0.24(-5.06%)
Apr 27, 2015 4.813 4.923 4.685 4.720 126,083,856 +0.10(+2.27%)
Apr 24, 2015 4.341 4.620 4.329 4.615 131,821,120 +0.47(+11.24%)
Apr 23, 2015 3.811 4.166 3.811 4.149 109,540,824 +0.36(+9.54%)
Apr 22, 2015 3.525 3.799 3.513 3.787 99,474,784 +0.36(+10.36%)
Apr 21, 2015 3.397 3.473 3.379 3.432 28,080,430 +0.01(+0.34%)
Apr 20, 2015 3.443 3.473 3.414 3.420 20,344,134 +0.00(+0.00%)
Apr 17, 2015 3.467 3.473 3.397 3.420 37,991,196 -0.09(-2.49%)
Apr 16, 2015 3.607 3.630 3.496 3.508 39,877,476 -0.10(-2.75%)
Apr 15, 2015 3.519 3.627 3.464 3.607 45,764,204 +0.08(+2.26%)
Apr 14, 2015 3.475 3.625 3.458 3.527 64,740,696 +0.15(+4.43%)
Apr 13, 2015 3.435 3.527 3.326 3.377 40,461,348 -0.10(-2.81%)
Apr 10, 2015 3.516 3.550 3.452 3.475 28,775,188 -0.07(-2.11%)
Apr 09, 2015 3.493 3.590 3.435 3.550 29,196,754 +0.04(+1.15%)
Apr 08, 2015 3.608 3.631 3.510 3.510 29,071,822 +0.02(+0.49%)
Apr 07, 2015 3.400 3.533 3.360 3.493 38,631,644 +0.14(+4.30%)
Apr 06, 2015 3.389 3.435 3.326 3.349 23,510,338 +0.03(+1.04%)
Apr 02, 2015 3.165 3.314 3.314 3.314 42,842,468 +0.10(+3.23%)
Apr 01, 2015 3.216 3.245 3.173 3.211 55,842,464 -0.04(-1.24%)
Mar 31, 2015 3.262 3.274 3.199 3.251 41,070,372 -0.08(-2.42%)
Mar 30, 2015 3.274 3.354 3.216 3.331 35,014,472 +0.07(+2.12%)
Mar 27, 2015 3.354 3.354 3.234 3.262 53,508,576 -0.16(-4.55%)
Mar 26, 2015 3.556 3.587 3.395 3.418 56,576,812 -0.16(-4.50%)
Mar 25, 2015 3.648 3.665 3.516 3.579 34,597,492 -0.04(-1.11%)
Mar 24, 2015 3.734 3.751 3.573 3.619 32,764,020 -0.14(-3.68%)
Mar 23, 2015 3.642 3.769 3.608 3.757 52,537,356 +0.16(+4.31%)
Mar 20, 2015 3.412 3.608 3.400 3.602 60,420,328 +0.24(+7.01%)
Mar 19, 2015 3.435 3.464 3.354 3.366 31,066,810 -0.16(-4.41%)
Mar 18, 2015 3.446 3.533 3.360 3.521 52,628,996 +0.01(+0.16%)
Mar 17, 2015 3.354 3.541 3.349 3.516 45,894,460 +0.14(+4.09%)
Mar 16, 2015 3.418 3.446 3.320 3.377 31,868,764 +0.03(+0.86%)
Mar 13, 2015 3.395 3.395 3.239 3.349 66,741,820 -0.11(-3.16%)
Mar 12, 2015 3.510 3.625 3.452 3.458 67,054,192 -0.03(-0.83%)
Mar 11, 2015 3.516 3.527 3.458 3.487 50,320,652 -0.05(-1.30%)
Mar 10, 2015 3.579 3.622 3.527 3.533 56,960,496 -0.05(-1.44%)
Mar 09, 2015 3.654 3.694 3.556 3.585 67,014,144 -0.11(-2.96%)
Mar 06, 2015 3.642 3.740 3.585 3.694 76,506,696 -0.06(-1.68%)
Mar 05, 2015 3.913 3.913 3.711 3.757 83,056,088 -0.20(-5.09%)
Mar 04, 2015 3.999 4.102 3.872 3.959 61,140,208 -0.14(-3.51%)
Mar 03, 2015 4.102 4.189 4.091 4.102 38,993,900 -0.05(-1.11%)
Mar 02, 2015 4.246 4.252 4.062 4.148 51,118,880 -0.12(-2.83%)
Feb 27, 2015 4.246 4.338 4.238 4.269 42,579,296 +0.05(+1.09%)
Feb 26, 2015 4.292 4.315 4.171 4.223 55,100,304 -0.21(-4.80%)
Feb 25, 2015 4.413 4.471 4.379 4.436 37,844,708 -0.04(-0.90%)
Feb 24, 2015 4.338 4.528 4.338 4.476 44,545,008 +0.16(+3.60%)
Feb 23, 2015 4.396 4.407 4.269 4.321 38,176,084 -0.18(-4.09%)
Feb 20, 2015 4.430 4.557 4.419 4.505 29,576,682 +0.08(+1.82%)
Feb 19, 2015 4.540 4.540 4.402 4.425 47,311,968 -0.17(-3.63%)
Feb 18, 2015 4.568 4.678 4.488 4.591 47,935,928 -0.01(-0.13%)
Feb 17, 2015 4.614 4.620 4.459 4.597 32,128,436 -0.03(-0.75%)
Feb 13, 2015 4.528 4.632 4.632 4.632 49,999,392 +0.18(+4.14%)
Feb 12, 2015 4.390 4.471 4.304 4.448 42,735,236 +0.18(+4.18%)
Feb 11, 2015 4.137 4.304 4.091 4.269 46,141,300 +0.07(+1.78%)
Feb 10, 2015 4.338 4.356 4.125 4.194 49,848,028 -0.28(-6.30%)
Feb 09, 2015 4.264 4.534 4.252 4.476 51,876,680 +0.25(+5.85%)
Feb 06, 2015 4.235 4.287 4.154 4.229 49,496,044 -0.12(-2.65%)
Feb 05, 2015 4.310 4.453 4.298 4.344 37,790,716 -0.02(-0.40%)
Feb 04, 2015 4.310 4.402 4.292 4.361 54,096,608 -0.17(-3.81%)
Feb 03, 2015 4.338 4.557 4.338 4.534 82,531,616 +0.24(+5.63%)
Feb 02, 2015 4.010 4.310 3.999 4.292 53,592,840 +0.25(+6.12%)
Jan 30, 2015 3.867 4.062 3.849 4.045 67,743,760 +0.07(+1.74%)
Jan 29, 2015 4.223 4.229 3.947 3.976 77,898,960 -0.17(-4.03%)
Jan 28, 2015 4.229 4.318 4.114 4.143 84,125,792 -0.13(-2.96%)
Jan 27, 2015 4.212 4.312 4.160 4.269 47,386,348 -0.03(-0.67%)
Jan 26, 2015 4.453 4.453 4.292 4.298 56,311,624 -0.22(-4.84%)
Jan 23, 2015 4.764 4.781 4.499 4.517 70,654,176 -0.48(-9.67%)
Jan 22, 2015 5.052 5.081 4.899 5.000 32,332,574 +0.05(+1.05%)
Jan 21, 2015 4.799 4.965 4.781 4.948 31,427,046 +0.13(+2.75%)
Jan 20, 2015 4.804 4.822 4.741 4.816 25,931,108 -0.02(-0.48%)
Jan 16, 2015 4.655 4.879 4.652 4.839 36,580,224 +0.24(+5.26%)
Jan 15, 2015 4.626 4.689 4.545 4.597 41,627,012 -0.02(-0.50%)
Jan 14, 2015 4.724 4.735 4.528 4.620 75,250,112 -0.27(-5.53%)
Jan 13, 2015 4.965 5.052 4.879 4.891 66,471,468 -0.03(-0.58%)
Jan 12, 2015 4.804 4.954 4.735 4.919 43,450,876 +0.00(+0.00%)
Jan 09, 2015 4.925 4.954 4.868 4.919 43,630,712 -0.01(-0.23%)
Jan 08, 2015 4.804 4.942 4.770 4.931 33,521,204 +0.13(+2.76%)
Jan 07, 2015 4.827 4.873 4.718 4.799 34,224,580 +0.12(+2.46%)
Jan 06, 2015 4.589 4.728 4.577 4.684 54,161,416 +0.24(+5.30%)
Jan 05, 2015 4.390 4.482 4.350 4.448 40,321,296 -0.12(-2.64%)
Jan 02, 2015 4.614 4.623 4.502 4.568 46,496,008 -0.14(-2.93%)
Dec 31, 2014 4.741 4.707 4.707 4.707 25,701,414 -0.06(-1.21%)
Dec 30, 2014 4.804 4.862 4.718 4.764 38,806,256 +0.05(+0.98%)
Dec 29, 2014 4.707 4.764 4.666 4.718 26,353,140 +0.02(+0.49%)
Dec 26, 2014 4.718 4.810 4.666 4.695 22,779,776 +0.04(+0.87%)
Dec 24, 2014 4.643 4.655 4.655 4.655 16,503,381 -0.03(-0.61%)
Dec 23, 2014 4.603 4.747 4.586 4.684 34,731,100 +0.03(+0.62%)
Dec 22, 2014 4.684 4.707 4.586 4.655 47,259,632 -0.03(-0.61%)
Dec 19, 2014 4.361 4.730 4.361 4.684 89,920,272 +0.30(+6.96%)
Dec 18, 2014 4.246 4.384 4.206 4.379 64,667,128 +0.21(+4.97%)
Dec 17, 2014 4.154 4.258 4.102 4.171 89,900,944 +0.12(+2.98%)
Dec 16, 2014 4.022 4.131 3.924 4.051 79,166,424 +0.10(+2.62%)
Dec 15, 2014 4.079 4.102 3.947 3.947 60,191,464 -0.19(-4.59%)
Dec 12, 2014 4.212 4.223 4.097 4.137 65,410,576 -0.04(-0.96%)
Dec 11, 2014 4.235 4.304 4.166 4.177 68,425,704 -0.16(-3.71%)
Dec 10, 2014 4.545 4.545 4.327 4.338 65,995,744 -0.23(-5.04%)
Dec 09, 2014 4.551 4.684 4.482 4.568 61,475,204 -0.05(-1.00%)
Dec 08, 2014 4.799 4.804 4.603 4.614 57,277,840 -0.21(-4.30%)
Dec 05, 2014 4.799 4.908 4.730 4.822 37,294,804 +0.02(+0.36%)
Dec 04, 2014 4.816 4.891 4.770 4.804 49,435,764 -0.10(-2.11%)
Dec 03, 2014 4.902 5.011 4.879 4.908 57,314,076 +0.12(+2.40%)
Dec 02, 2014 5.127 5.144 4.787 4.793 65,701,936 -0.23(-4.58%)
Dec 01, 2014 5.155 5.167 4.960 5.023 50,407,952 -0.16(-3.11%)
Nov 28, 2014 5.299 5.299 5.155 5.184 29,040,256 -0.15(-2.80%)
Nov 26, 2014 5.460 5.334 5.334 5.334 42,354,784 -0.07(-1.38%)
Nov 25, 2014 5.414 5.449 5.368 5.409 42,309,280 +0.02(+0.43%)
Nov 24, 2014 5.409 5.495 5.328 5.385 47,912,680 -0.03(-0.53%)
Nov 21, 2014 5.362 5.495 5.288 5.414 98,018,584 +0.41(+8.29%)
Nov 20, 2014 4.845 5.035 4.833 5.000 50,281,492 +0.07(+1.40%)
Nov 19, 2014 4.931 5.017 4.839 4.931 77,539,208 +0.02(+0.47%)
Nov 18, 2014 5.000 5.000 4.891 4.908 62,352,416 -0.18(-3.62%)
Nov 17, 2014 5.121 5.138 5.046 5.092 28,395,810 -0.01(-0.23%)
Nov 14, 2014 4.948 5.144 4.948 5.104 41,672,492 +0.09(+1.72%)
Nov 13, 2014 5.086 5.109 4.988 5.017 40,197,988 -0.06(-1.13%)
Nov 12, 2014 5.178 5.230 5.034 5.075 36,371,960 -0.06(-1.12%)
Nov 11, 2014 5.052 5.178 5.040 5.132 62,820,444 -0.07(-1.33%)
Nov 10, 2014 5.478 5.478 5.184 5.201 47,505,656 -0.22(-4.14%)
Nov 07, 2014 5.380 5.469 5.362 5.426 34,874,184 +0.17(+3.17%)
Nov 06, 2014 5.420 5.420 5.253 5.259 45,727,124 -0.24(-4.39%)
Nov 05, 2014 5.466 5.564 5.368 5.501 51,496,812 +0.01(+0.21%)
Nov 04, 2014 5.581 5.587 5.443 5.489 41,362,888 -0.16(-2.85%)
Nov 03, 2014 5.731 5.742 5.598 5.650 43,832,964 -0.16(-2.68%)
Oct 31, 2014 5.633 5.817 5.593 5.806 35,584,640 +0.10(+1.71%)
Oct 30, 2014 5.742 5.777 5.650 5.708 56,704,016 -0.16(-2.75%)
Oct 29, 2014 6.018 6.064 5.782 5.869 54,373,876 -0.25(-4.14%)
Oct 28, 2014 6.076 6.139 6.016 6.122 39,961,396 +0.03(+0.57%)
Oct 27, 2014 6.024 6.421 5.984 6.087 72,892,912 -0.33(-5.20%)
Oct 24, 2014 6.260 6.588 6.257 6.421 61,952,228 +0.19(+3.05%)
Oct 23, 2014 6.174 6.329 6.162 6.231 36,209,436 +0.01(+0.09%)
Oct 22, 2014 6.139 6.801 6.133 6.226 32,437,240 +0.04(+0.65%)
Oct 21, 2014 6.018 6.283 6.018 6.185 49,666,204 +0.01(+0.19%)
Oct 20, 2014 6.191 6.214 6.093 6.174 37,804,084 -0.12(-1.92%)
Oct 17, 2014 6.197 6.312 6.128 6.295 56,433,540 +0.12(+1.89%)
Oct 16, 2014 6.133 6.283 6.117 6.178 51,256,616 -0.23(-3.63%)
Oct 15, 2014 6.355 6.433 6.217 6.411 48,940,884 -0.13(-2.03%)
Oct 14, 2014 6.450 6.627 6.372 6.544 47,201,324 +0.18(+2.88%)
Oct 13, 2014 6.316 6.538 6.305 6.361 59,170,432 +0.32(+5.23%)
Oct 10, 2014 6.089 6.200 6.023 6.045 34,774,284 -0.19(-3.11%)
Oct 09, 2014 6.383 6.400 6.178 6.239 30,283,048 -0.12(-1.92%)
Oct 08, 2014 6.405 6.416 6.197 6.361 45,673,740 +0.04(+0.70%)
Oct 07, 2014 6.289 6.422 6.261 6.316 65,396,748 +0.04(+0.71%)
Oct 06, 2014 6.366 6.438 6.239 6.272 68,906,016 +0.16(+2.63%)
Oct 03, 2014 6.072 6.117 5.950 6.111 60,372,004 -0.04(-0.63%)
Oct 02, 2014 6.078 6.222 5.934 6.150 53,041,704 +0.13(+2.12%)
Oct 01, 2014 6.100 6.217 5.956 6.023 64,361,948 -0.08(-1.36%)
Sep 30, 2014 6.084 6.111 5.886 6.106 59,755,900 +0.08(+1.29%)
Sep 29, 2014 5.967 6.117 5.962 6.028 46,176,432 -0.18(-2.86%)
Sep 26, 2014 6.239 6.272 6.167 6.206 40,558,292 -0.07(-1.15%)
Sep 25, 2014 6.294 6.311 6.194 6.278 58,706,572 -0.15(-2.33%)
Sep 24, 2014 6.405 6.472 6.361 6.427 69,919,368 +0.09(+1.49%)
Sep 23, 2014 6.366 6.433 6.289 6.333 42,979,104 -0.01(-0.17%)
Sep 22, 2014 6.411 6.444 6.250 6.344 87,739,616 -0.31(-4.67%)
Sep 19, 2014 6.788 6.838 6.627 6.655 60,807,456 -0.18(-2.60%)
Sep 18, 2014 6.860 6.904 6.810 6.832 26,776,850 -0.04(-0.56%)
Sep 17, 2014 6.982 6.982 6.849 6.871 41,079,288 -0.09(-1.35%)
Sep 16, 2014 6.888 7.060 6.838 6.965 37,245,144 +0.07(+0.96%)
Sep 15, 2014 6.854 6.921 6.838 6.899 25,952,912 +0.08(+1.14%)
Sep 12, 2014 6.760 6.838 6.710 6.821 50,309,304 -0.06(-0.89%)
Sep 11, 2014 6.871 6.921 6.849 6.882 35,598,444 +0.02(+0.24%)
Sep 10, 2014 6.926 6.938 6.778 6.865 47,121,968 -0.08(-1.12%)
Sep 09, 2014 6.893 7.054 6.877 6.943 41,074,012 +0.03(+0.48%)
Sep 08, 2014 6.943 6.954 6.860 6.910 61,221,148 -0.12(-1.74%)
Sep 05, 2014 7.076 7.093 6.877 7.032 75,372,024 -0.08(-1.09%)
Sep 04, 2014 7.143 7.191 6.784 7.109 43,857,428 -0.08(-1.16%)
Sep 03, 2014 7.170 7.315 7.165 7.193 45,342,952 +0.08(+1.09%)
Sep 02, 2014 7.209 7.215 7.098 7.115 47,865,964 -0.13(-1.76%)
Aug 29, 2014 7.265 7.243 7.243 7.243 43,552,504 -0.03(-0.38%)
Aug 28, 2014 7.353 7.370 7.159 7.270 86,551,848 -0.32(-4.17%)
Aug 27, 2014 7.631 7.658 7.559 7.586 24,271,068 -0.04(-0.58%)
Aug 26, 2014 7.536 7.658 7.520 7.631 30,004,308 +0.07(+0.95%)
Aug 25, 2014 7.642 7.647 7.553 7.559 22,945,650 -0.06(-0.80%)
Aug 22, 2014 7.625 7.657 7.575 7.620 22,456,422 -0.11(-1.36%)
Aug 21, 2014 7.819 7.830 7.708 7.725 24,708,484 -0.08(-1.07%)
Aug 20, 2014 7.686 7.814 7.686 7.808 24,421,118 +0.11(+1.44%)
Aug 19, 2014 7.592 7.747 7.586 7.697 30,037,444 +0.04(+0.51%)
Aug 18, 2014 7.658 7.681 7.536 7.658 25,977,720 +0.06(+0.73%)
Aug 15, 2014 7.564 7.609 7.492 7.603 25,375,834 +0.10(+1.33%)
Aug 14, 2014 7.559 7.581 7.376 7.503 49,571,228 -0.12(-1.60%)
Aug 13, 2014 7.725 7.725 7.542 7.625 40,437,996 -0.13(-1.72%)
Aug 12, 2014 7.758 7.797 7.714 7.758 24,831,346 -0.03(-0.36%)
Aug 11, 2014 7.792 7.858 7.742 7.786 23,179,032 +0.12(+1.52%)
Aug 08, 2014 7.586 7.708 7.581 7.670 19,884,774 +0.02(+0.29%)
Aug 07, 2014 7.808 7.818 7.625 7.647 25,065,916 -0.12(-1.57%)
Aug 06, 2014 7.681 7.814 7.672 7.769 16,763,888 +0.07(+0.86%)
Aug 05, 2014 7.736 7.797 7.658 7.703 24,007,126 -0.14(-1.84%)
Aug 04, 2014 7.814 7.875 7.742 7.847 20,771,378 +0.08(+1.00%)
Aug 01, 2014 7.941 7.991 7.736 7.769 36,338,364 -0.19(-2.37%)
Jul 31, 2014 7.925 8.074 7.808 7.958 35,484,884 -0.02(-0.21%)
Jul 30, 2014 8.108 8.230 7.897 7.975 41,241,844 -0.21(-2.57%)
Jul 29, 2014 8.263 8.280 8.174 8.185 25,923,140 -0.04(-0.47%)
Jul 28, 2014 8.108 8.235 8.097 8.224 32,398,378 +0.15(+1.85%)
Jul 25, 2014 8.074 8.085 8.011 8.074 21,089,342 +0.00(+0.00%)
Jul 24, 2014 8.019 8.130 7.975 8.074 27,022,500 +0.12(+1.53%)
Jul 23, 2014 7.969 8.047 7.914 7.952 26,032,220 -0.05(-0.62%)
Jul 22, 2014 7.980 8.047 7.952 8.002 35,457,036 +0.10(+1.26%)
Jul 21, 2014 7.830 7.914 7.753 7.902 24,255,822 +0.09(+1.21%)
Jul 18, 2014 7.853 7.916 7.786 7.808 38,443,996 +0.06(+0.72%)
Jul 17, 2014 7.891 7.902 7.747 7.753 27,556,168 -0.23(-2.92%)
Jul 16, 2014 7.902 8.013 7.897 7.986 44,633,156 +0.22(+2.86%)
Jul 15, 2014 7.764 7.792 7.703 7.764 24,022,572 +0.06(+0.79%)
Jul 14, 2014 7.758 7.786 7.703 7.703 33,264,040 +0.02(+0.22%)
Jul 11, 2014 7.620 7.736 7.570 7.686 26,508,704 +0.02(+0.22%)
Jul 10, 2014 7.642 7.728 7.603 7.670 31,351,256 -0.07(-0.86%)
Jul 09, 2014 7.636 7.783 7.614 7.736 25,361,788 +0.10(+1.31%)
Jul 08, 2014 7.775 7.775 7.620 7.636 25,689,126 -0.07(-0.94%)
Jul 07, 2014 7.742 7.747 7.636 7.708 27,581,596 -0.07(-0.93%)
Jul 03, 2014 7.631 7.780 7.780 7.780 26,663,816 +0.18(+2.41%)
Jul 02, 2014 7.487 7.620 7.481 7.597 31,711,092 +0.13(+1.78%)
Jul 01, 2014 7.475 7.542 7.437 7.464 28,085,492 +0.13(+1.74%)
Jun 30, 2014 7.315 7.353 7.254 7.337 22,111,130 -0.03(-0.45%)
Jun 27, 2014 7.387 7.453 7.292 7.370 20,409,438 -0.08(-1.12%)
Jun 26, 2014 7.337 7.481 7.337 7.453 33,440,734 +0.22(+2.99%)
Jun 25, 2014 7.215 7.298 7.182 7.237 19,513,100 +0.08(+1.16%)
Jun 24, 2014 7.259 7.318 7.137 7.154 30,541,972 -0.14(-1.98%)
Jun 23, 2014 7.259 7.348 7.209 7.298 32,156,728 +0.17(+2.33%)
Jun 20, 2014 7.126 7.168 7.093 7.132 18,536,724 +0.00(+0.00%)
Jun 19, 2014 7.198 7.248 7.109 7.132 30,450,702 -0.03(-0.39%)
Jun 18, 2014 7.010 7.165 6.999 7.159 62,769,904 +0.16(+2.22%)
Jun 17, 2014 7.015 7.021 6.960 7.004 27,490,160 -0.06(-0.79%)
Jun 16, 2014 7.121 7.121 7.010 7.060 24,071,178 -0.04(-0.62%)
Jun 13, 2014 7.109 7.115 7.043 7.104 25,034,446 +0.06(+0.79%)
Jun 12, 2014 7.193 7.209 7.004 7.048 48,592,408 -0.27(-3.64%)
Jun 11, 2014 7.326 7.437 7.279 7.315 25,297,776 -0.01(-0.15%)
Jun 10, 2014 7.315 7.331 7.220 7.326 30,042,862 +0.07(+0.92%)
Jun 06, 2014 7.198 7.320 7.182 7.259 28,462,556 +0.19(+2.75%)
Jun 05, 2014 7.076 7.143 7.054 7.065 28,670,400 +0.07(+0.95%)
Jun 04, 2014 7.060 7.098 6.993 6.999 29,067,220 -0.03(-0.47%)
Jun 03, 2014 7.087 7.104 7.004 7.032 33,841,668 -0.09(-1.25%)
Jun 02, 2014 7.082 7.182 7.060 7.121 32,336,272 +0.05(+0.71%)
May 30, 2014 7.060 7.098 6.993 7.071 55,704,240 -0.22(-2.97%)
May 29, 2014 7.237 7.315 7.182 7.287 27,146,720 +0.04(+0.61%)
May 28, 2014 7.198 7.254 7.126 7.243 32,532,462 -0.01(-0.08%)
May 27, 2014 7.353 7.376 7.218 7.248 22,309,368 -0.06(-0.83%)
May 23, 2014 7.353 7.309 7.309 7.309 22,695,628 -0.01(-0.19%)
May 22, 2014 7.403 7.464 7.292 7.323 19,413,522 +0.05(+0.65%)
May 21, 2014 7.298 7.359 7.243 7.276 23,156,216 +0.02(+0.23%)
May 20, 2014 7.370 7.370 7.175 7.259 39,263,336 -0.16(-2.09%)
May 19, 2014 7.492 7.505 7.403 7.414 26,847,744 -0.20(-2.62%)
May 16, 2014 7.675 7.692 7.550 7.614 34,468,092 -0.14(-1.79%)
May 15, 2014 7.875 7.886 7.675 7.753 26,068,660 -0.10(-1.27%)
May 14, 2014 7.708 7.897 7.703 7.853 26,038,760 +0.16(+2.02%)
May 13, 2014 7.642 7.758 7.625 7.697 34,911,928 +0.06(+0.73%)
May 12, 2014 7.503 7.664 7.487 7.642 47,767,080 +0.31(+4.16%)
May 09, 2014 7.381 7.414 7.326 7.337 31,294,188 -0.08(-1.05%)
May 08, 2014 7.542 7.548 7.326 7.414 39,055,688 -0.10(-1.33%)
May 07, 2014 7.420 7.542 7.370 7.514 31,974,136 +0.09(+1.27%)
May 06, 2014 7.442 7.564 7.387 7.420 26,724,386 +0.01(+0.07%)
May 05, 2014 7.509 7.570 7.348 7.414 25,384,882 -0.11(-1.47%)
May 02, 2014 7.342 7.575 7.331 7.525 34,538,288 +0.21(+2.88%)
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.