Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.15 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.263 8.328 8.159 8.276 21,979,726 +0.00(+0.00%)
Apr 29, 2019 8.321 8.341 8.217 8.276 18,361,550 -0.03(-0.31%)
Apr 26, 2019 8.159 8.302 8.146 8.302 19,020,560 +0.09(+1.10%)
Apr 25, 2019 8.114 8.224 7.997 8.211 22,316,474 +0.08(+0.96%)
Apr 24, 2019 8.431 8.431 8.120 8.133 40,376,252 -0.40(-4.63%)
Apr 23, 2019 8.451 8.535 8.370 8.528 29,055,758 +0.07(+0.84%)
Apr 22, 2019 8.535 8.554 8.370 8.457 22,329,890 -0.17(-1.95%)
Apr 18, 2019 8.638 8.716 8.535 8.625 15,923,691 +0.03(+0.38%)
Apr 17, 2019 8.859 8.914 8.499 8.593 34,711,080 -0.19(-2.21%)
Apr 16, 2019 8.483 8.820 8.483 8.787 37,785,276 +0.19(+2.18%)
Apr 15, 2019 8.613 8.632 8.454 8.600 24,083,820 +0.03(+0.30%)
Apr 12, 2019 8.729 8.807 8.528 8.574 23,338,482 -0.10(-1.19%)
Apr 11, 2019 8.684 8.697 8.541 8.677 32,316,128 -0.10(-1.18%)
Apr 10, 2019 8.807 8.897 8.684 8.781 48,568,696 -0.01(-0.07%)
Apr 09, 2019 8.897 8.904 8.768 8.787 24,081,444 -0.16(-1.81%)
Apr 08, 2019 8.787 8.969 8.774 8.949 26,035,676 +0.28(+3.21%)
Apr 05, 2019 8.716 8.742 8.638 8.671 18,762,360 -0.05(-0.59%)
Apr 04, 2019 8.638 8.813 8.600 8.723 31,129,040 +0.08(+0.97%)
Apr 03, 2019 8.872 8.884 8.625 8.638 38,176,776 -0.08(-0.97%)
Apr 02, 2019 8.897 8.923 8.655 8.723 25,387,910 -0.07(-0.81%)
Apr 01, 2019 8.800 8.872 8.768 8.794 37,730,872 +0.34(+3.98%)
Mar 29, 2019 8.347 8.593 8.347 8.457 35,739,396 +0.28(+3.40%)
Mar 28, 2019 8.224 8.276 7.978 8.179 30,693,758 -0.03(-0.32%)
Mar 27, 2019 8.302 8.399 8.082 8.205 39,444,332 -0.23(-2.69%)
Mar 26, 2019 8.425 8.522 8.373 8.431 25,157,214 +0.10(+1.24%)
Mar 25, 2019 8.302 8.431 8.192 8.328 41,785,724 +0.03(+0.31%)
Mar 22, 2019 8.548 8.587 8.260 8.302 55,216,748 -0.41(-4.75%)
Mar 21, 2019 8.774 8.820 8.567 8.716 42,778,364 -0.02(-0.22%)
Mar 20, 2019 8.781 8.836 8.651 8.736 44,828,848 -0.14(-1.53%)
Mar 19, 2019 8.690 9.053 8.658 8.872 65,520,672 +0.27(+3.16%)
Mar 18, 2019 8.496 8.625 8.425 8.600 54,355,308 +0.05(+0.61%)
Mar 15, 2019 8.541 8.677 8.522 8.548 53,959,100 +0.03(+0.38%)
Mar 14, 2019 8.489 8.548 8.447 8.515 29,422,564 -0.08(-0.98%)
Mar 13, 2019 8.438 8.664 8.425 8.600 42,118,780 +0.15(+1.76%)
Mar 12, 2019 8.405 8.554 8.399 8.451 50,572,620 +0.04(+0.46%)
Mar 11, 2019 8.263 8.412 8.250 8.412 38,592,480 +0.26(+3.18%)
Mar 08, 2019 8.030 8.166 7.939 8.153 33,670,388 -0.01(-0.08%)
Mar 07, 2019 8.159 8.175 8.056 8.159 47,533,924 +0.07(+0.88%)
Mar 06, 2019 8.282 8.282 7.991 8.088 54,989,352 -0.11(-1.34%)
Mar 05, 2019 7.997 8.360 7.997 8.198 39,816,976 +0.16(+1.93%)
Mar 04, 2019 7.790 8.082 7.719 8.043 49,616,816 +0.02(+0.24%)
Mar 01, 2019 7.797 8.036 7.790 8.023 58,081,208 -0.06(-0.72%)
Feb 28, 2019 8.036 8.107 7.942 8.082 36,303,248 -0.01(-0.08%)
Feb 27, 2019 8.094 8.146 8.017 8.088 38,038,848 -0.02(-0.24%)
Feb 26, 2019 8.062 8.140 8.017 8.107 21,109,906 -0.02(-0.24%)
Feb 25, 2019 8.140 8.159 8.010 8.127 36,781,816 +0.03(+0.40%)
Feb 22, 2019 7.881 8.101 7.881 8.094 31,276,314 +0.30(+3.91%)
Feb 21, 2019 7.797 7.855 7.745 7.790 54,601,920 -0.13(-1.64%)
Feb 20, 2019 7.822 8.017 7.816 7.920 36,301,516 +0.03(+0.33%)
Feb 19, 2019 7.874 7.978 7.861 7.894 43,087,304 -0.09(-1.14%)
Feb 15, 2019 7.958 8.010 7.874 7.984 44,822,452 +0.12(+1.57%)
Feb 14, 2019 7.751 7.920 7.733 7.861 41,420,008 +0.09(+1.17%)
Feb 13, 2019 7.868 7.946 7.751 7.771 50,823,520 +0.10(+1.27%)
Feb 12, 2019 7.324 7.712 7.298 7.674 75,769,560 +0.41(+5.61%)
Feb 11, 2019 7.421 7.427 7.175 7.266 61,225,876 -0.11(-1.49%)
Feb 08, 2019 7.110 7.531 7.052 7.376 103,291,888 +0.14(+1.97%)
Feb 07, 2019 7.298 7.376 7.136 7.233 84,593,656 -0.12(-1.67%)
Feb 06, 2019 7.674 7.751 7.246 7.356 104,566,288 -0.49(-6.19%)
Feb 05, 2019 7.848 7.887 7.732 7.842 45,805,188 -0.03(-0.33%)
Feb 04, 2019 7.855 7.907 7.635 7.868 92,421,728 -0.27(-3.34%)
Feb 01, 2019 8.075 8.192 8.036 8.140 43,081,912 +0.08(+1.04%)
Jan 31, 2019 8.185 8.237 7.984 8.056 69,029,768 -0.10(-1.19%)
Jan 30, 2019 8.069 8.224 7.991 8.153 149,765,744 +0.72(+9.67%)
Jan 29, 2019 7.602 7.622 7.402 7.434 129,442,664 +0.18(+2.50%)
Jan 28, 2019 7.570 7.648 7.175 7.253 231,930,192 -1.59(-18.01%)
Jan 25, 2019 9.830 10.00 8.321 8.846 243,199,248 -0.78(-8.08%)
Jan 24, 2019 9.526 9.687 9.519 9.623 38,601,808 +0.07(+0.75%)
Jan 23, 2019 9.461 9.577 9.415 9.551 30,725,932 +0.19(+2.08%)
Jan 22, 2019 9.390 9.422 9.270 9.357 43,805,804 -0.10(-1.10%)
Jan 18, 2019 9.519 9.526 9.364 9.461 37,335,700 +0.09(+0.97%)
Jan 17, 2019 9.085 9.474 9.079 9.370 45,620,864 +0.23(+2.55%)
Jan 16, 2019 9.124 9.169 9.085 9.137 26,222,576 +0.03(+0.36%)
Jan 15, 2019 9.234 9.234 9.008 9.105 29,484,444 -0.05(-0.50%)
Jan 14, 2019 9.008 9.208 9.001 9.150 21,910,214 +0.01(+0.14%)
Jan 11, 2019 9.208 9.228 9.101 9.137 26,944,804 -0.19(-2.01%)
Jan 10, 2019 9.228 9.325 9.150 9.325 28,842,390 -0.07(-0.76%)
Jan 09, 2019 9.396 9.493 9.344 9.396 42,397,848 +0.29(+3.20%)
Jan 08, 2019 9.027 9.163 8.969 9.105 31,302,942 +0.15(+1.66%)
Jan 07, 2019 9.215 9.247 8.936 8.956 40,438,308 -0.12(-1.36%)
Jan 04, 2019 8.645 9.124 8.638 9.079 66,218,560 +0.77(+9.28%)
Jan 03, 2019 8.651 8.664 8.302 8.308 42,724,688 -0.41(-4.75%)
Jan 02, 2019 8.379 8.729 8.366 8.723 34,160,184 +0.18(+2.12%)
Dec 31, 2018 8.528 8.587 8.447 8.541 14,824,174 +0.11(+1.31%)
Dec 28, 2018 8.451 8.522 8.366 8.431 21,276,424 +0.02(+0.23%)
Dec 27, 2018 8.224 8.412 8.192 8.412 28,802,784 -0.05(-0.61%)
Dec 26, 2018 8.211 8.464 8.127 8.464 25,614,770 +0.30(+3.73%)
Dec 24, 2018 8.302 8.438 8.153 8.159 17,332,834 -0.19(-2.33%)
Dec 21, 2018 8.477 8.567 8.308 8.353 33,595,644 -0.03(-0.31%)
Dec 20, 2018 8.502 8.580 8.269 8.379 43,871,024 +0.14(+1.65%)
Dec 19, 2018 8.658 8.742 8.172 8.243 49,442,536 -0.30(-3.49%)
Dec 18, 2018 8.541 8.648 8.470 8.541 30,894,300 +0.10(+1.23%)
Dec 17, 2018 8.496 8.677 8.386 8.438 34,044,312 +0.05(+0.54%)
Dec 14, 2018 8.269 8.496 8.253 8.392 36,362,968 -0.05(-0.61%)
Dec 13, 2018 8.502 8.522 8.357 8.444 26,579,832 +0.01(+0.15%)
Dec 12, 2018 8.567 8.606 8.412 8.431 27,928,710 +0.01(+0.08%)
Dec 11, 2018 8.535 8.561 8.276 8.425 42,120,440 +0.10(+1.17%)
Dec 10, 2018 8.373 8.444 8.230 8.328 34,255,104 -0.18(-2.13%)
Dec 07, 2018 8.781 8.891 8.457 8.509 38,569,880 -0.25(-2.88%)
Dec 06, 2018 8.444 8.781 8.386 8.761 55,246,428 -0.05(-0.51%)
Dec 04, 2018 9.085 9.182 8.771 8.807 40,988,044 -0.31(-3.41%)
Dec 03, 2018 9.208 9.247 9.027 9.118 33,029,920 +0.25(+2.77%)
Nov 30, 2018 8.736 8.978 8.671 8.872 36,219,196 +0.15(+1.71%)
Nov 29, 2018 8.765 8.800 8.564 8.723 44,495,756 -0.03(-0.37%)
Nov 28, 2018 8.528 8.787 8.373 8.755 37,667,084 +0.41(+4.89%)
Nov 27, 2018 8.205 8.379 8.127 8.347 41,384,788 +0.09(+1.10%)
Nov 26, 2018 8.256 8.515 8.192 8.256 48,249,864 -0.33(-3.85%)
Nov 23, 2018 8.846 8.852 8.502 8.587 47,105,960 -0.71(-7.60%)
Nov 21, 2018 9.292 9.292 9.292 0 +0.18(+1.99%)
Nov 20, 2018 9.338 9.338 8.923 9.111 30,560,930 -0.42(-4.42%)
Nov 19, 2018 9.584 9.597 9.396 9.532 22,330,066 -0.16(-1.67%)
Nov 16, 2018 9.597 9.736 9.513 9.694 25,432,042 +0.03(+0.27%)
Nov 15, 2018 9.403 9.707 9.396 9.668 22,801,554 +0.26(+2.75%)
Nov 14, 2018 9.435 9.545 9.215 9.409 35,894,700 -0.05(-0.48%)
Nov 13, 2018 9.292 9.545 9.202 9.454 36,838,744 +0.09(+0.97%)
Nov 12, 2018 9.506 9.519 9.325 9.364 28,785,068 -0.09(-0.96%)
Nov 09, 2018 9.733 9.739 9.312 9.454 54,699,112 -0.37(-3.76%)
Nov 08, 2018 10.00 10.12 9.765 9.823 21,371,438 -0.10(-0.98%)
Nov 07, 2018 9.940 9.985 9.810 9.921 17,369,766 +0.02(+0.20%)
Nov 06, 2018 9.934 9.998 9.791 9.901 19,585,662 -0.07(-0.71%)
Nov 05, 2018 10.04 10.12 9.898 9.972 20,834,424 -0.03(-0.32%)
Nov 02, 2018 10.12 10.31 9.849 10.00 30,286,440 -0.05(-0.45%)
Nov 01, 2018 9.882 10.19 9.668 10.05 31,484,220 +0.27(+2.78%)
Oct 31, 2018 9.558 9.827 9.539 9.778 40,466,748 +0.33(+3.50%)
Oct 30, 2018 9.279 9.513 9.211 9.448 44,745,668 +0.21(+2.24%)
Oct 29, 2018 9.940 9.979 9.131 9.241 60,695,332 -0.52(-5.31%)
Oct 26, 2018 9.390 9.849 9.377 9.759 60,303,404 +0.23(+2.38%)
Oct 25, 2018 9.675 9.694 9.312 9.532 45,557,736 +0.14(+1.52%)
Oct 24, 2018 10.07 10.08 9.351 9.390 45,657,612 -0.47(-4.79%)
Oct 23, 2018 9.946 9.972 9.700 9.862 45,692,628 -0.35(-3.42%)
Oct 22, 2018 10.10 10.22 10.00 10.21 35,399,416 +0.33(+3.34%)
Oct 19, 2018 9.927 10.07 9.798 9.882 28,917,756 +0.07(+0.73%)
Oct 18, 2018 10.26 10.26 9.765 9.810 43,793,128 -0.51(-4.90%)
Oct 17, 2018 10.21 10.37 10.04 10.32 42,524,716 +0.29(+2.91%)
Oct 16, 2018 10.28 10.29 9.934 10.02 34,295,420 +0.01(+0.13%)
Oct 15, 2018 9.972 10.16 9.817 10.01 31,459,754 +0.13(+1.31%)
Oct 12, 2018 9.908 10.03 9.746 9.882 27,200,226 +0.20(+2.07%)
Oct 11, 2018 9.713 9.901 9.610 9.681 31,599,608 +0.06(+0.67%)
Oct 10, 2018 10.02 10.06 9.616 9.616 36,037,524 -0.45(-4.44%)
Oct 09, 2018 9.934 10.13 9.804 10.06 32,750,476 +0.21(+2.17%)
Oct 08, 2018 9.739 9.946 9.655 9.849 44,740,692 +0.13(+1.33%)
Oct 05, 2018 9.629 9.765 9.590 9.720 35,838,844 -0.06(-0.60%)
Oct 04, 2018 10.04 10.05 9.700 9.778 33,174,196 -0.23(-2.27%)
Oct 03, 2018 10.22 10.45 9.901 10.00 62,566,804 -0.11(-1.09%)
Oct 02, 2018 9.940 10.23 9.901 10.11 53,037,060 +0.38(+3.93%)
Oct 01, 2018 9.590 9.794 9.519 9.733 20,529,346 +0.12(+1.28%)
Sep 28, 2018 9.564 9.798 9.558 9.610 27,044,718 +0.00(+0.00%)
Sep 27, 2018 9.713 9.726 9.519 9.610 26,149,596 -0.10(-1.00%)
Sep 26, 2018 9.882 9.901 9.597 9.707 46,955,512 -0.17(-1.70%)
Sep 25, 2018 9.506 9.882 9.506 9.875 35,786,996 +0.30(+3.11%)
Sep 24, 2018 9.694 9.836 9.551 9.577 26,366,062 -0.17(-1.79%)
Sep 21, 2018 9.487 9.778 9.474 9.752 42,815,836 +0.35(+3.72%)
Sep 20, 2018 9.383 9.425 9.254 9.403 29,034,726 +0.19(+2.11%)
Sep 19, 2018 9.111 9.325 9.098 9.208 33,650,232 +0.27(+2.97%)
Sep 18, 2018 8.781 9.040 8.774 8.943 30,635,362 +0.29(+3.37%)
Sep 17, 2018 8.587 8.703 8.580 8.651 19,855,268 +0.07(+0.83%)
Sep 14, 2018 8.515 8.613 8.470 8.580 25,354,056 +0.27(+3.19%)
Sep 13, 2018 8.451 8.483 8.282 8.315 22,257,890 -0.05(-0.62%)
Sep 12, 2018 8.315 8.444 8.185 8.366 28,182,742 +0.15(+1.81%)
Sep 11, 2018 8.211 8.263 8.114 8.217 20,654,326 -0.18(-2.16%)
Sep 10, 2018 8.515 8.541 8.366 8.399 13,954,109 -0.03(-0.31%)
Sep 07, 2018 8.405 8.515 8.308 8.425 23,580,004 +0.01(+0.15%)
Sep 06, 2018 8.269 8.447 8.250 8.412 32,145,056 +0.24(+2.93%)
Sep 05, 2018 8.127 8.256 8.052 8.172 30,285,566 +0.05(+0.56%)
Sep 04, 2018 8.302 8.302 8.107 8.127 21,568,672 -0.42(-4.92%)
Aug 31, 2018 8.548 8.548 8.548 0 +0.02(+0.23%)
Aug 30, 2018 8.651 8.684 8.444 8.528 44,454,380 -0.17(-2.01%)
Aug 29, 2018 8.742 8.800 8.677 8.703 20,622,432 +0.00(+0.00%)
Aug 28, 2018 8.852 8.894 8.635 8.703 28,540,734 -0.10(-1.10%)
Aug 27, 2018 8.632 8.839 8.625 8.800 21,439,568 +0.24(+2.80%)
Aug 24, 2018 8.606 8.613 8.489 8.561 18,459,220 +0.19(+2.24%)
Aug 23, 2018 8.451 8.470 8.321 8.373 19,770,882 -0.12(-1.45%)
Aug 22, 2018 8.315 8.515 8.308 8.496 19,085,526 +0.18(+2.18%)
Aug 21, 2018 8.341 8.464 8.282 8.315 26,836,872 -0.12(-1.46%)
Aug 20, 2018 8.457 8.502 8.389 8.438 24,886,572 +0.02(+0.23%)
Aug 17, 2018 8.140 8.457 8.140 8.418 32,403,782 +0.16(+1.96%)
Aug 16, 2018 8.502 8.522 8.237 8.256 43,811,172 -0.12(-1.47%)
Aug 15, 2018 8.587 8.606 8.353 8.379 42,916,860 -0.45(-5.13%)
Aug 14, 2018 8.710 8.852 8.625 8.833 36,200,512 +0.17(+2.02%)
Aug 13, 2018 8.638 8.771 8.538 8.658 27,082,064 -0.01(-0.15%)
Aug 10, 2018 8.613 8.726 8.515 8.671 45,576,980 -0.16(-1.76%)
Aug 09, 2018 9.040 9.053 8.800 8.826 22,892,886 -0.21(-2.29%)
Aug 08, 2018 9.156 9.202 8.982 9.033 24,327,802 -0.03(-0.29%)
Aug 07, 2018 9.299 9.351 9.053 9.059 35,492,940 -0.05(-0.57%)
Aug 06, 2018 9.124 9.205 9.092 9.111 20,994,460 -0.08(-0.85%)
Aug 03, 2018 8.884 9.237 8.884 9.189 27,837,080 +0.33(+3.71%)
Aug 02, 2018 8.645 8.885 8.570 8.860 35,131,708 -0.01(-0.14%)
Aug 01, 2018 9.030 9.075 8.860 8.873 41,964,216 -0.38(-4.09%)
Jul 31, 2018 9.220 9.261 9.094 9.251 35,183,324 +0.06(+0.69%)
Jul 30, 2018 9.194 9.207 9.087 9.188 31,853,172 +0.08(+0.83%)
Jul 27, 2018 9.062 9.150 9.030 9.112 34,757,528 +0.21(+2.34%)
Jul 26, 2018 8.993 9.024 8.892 8.904 51,577,244 +0.07(+0.79%)
Jul 25, 2018 8.690 8.835 8.645 8.835 37,855,288 +0.15(+1.67%)
Jul 24, 2018 8.772 8.803 8.658 8.690 43,419,028 +0.38(+4.56%)
Jul 23, 2018 8.178 8.377 8.090 8.311 33,239,334 +0.15(+1.86%)
Jul 20, 2018 8.223 8.305 8.153 8.160 28,003,674 +0.03(+0.39%)
Jul 19, 2018 8.267 8.286 8.046 8.128 35,440,992 -0.33(-3.95%)
Jul 18, 2018 8.456 8.513 8.343 8.462 23,039,892 +0.10(+1.21%)
Jul 17, 2018 8.229 8.393 8.201 8.361 24,834,730 +0.16(+2.00%)
Jul 16, 2018 8.279 8.298 8.122 8.197 16,492,515 -0.09(-1.14%)
Jul 13, 2018 8.311 8.330 8.128 8.292 24,310,728 +0.08(+0.92%)
Jul 12, 2018 8.090 8.279 8.021 8.216 33,052,682 +0.23(+2.92%)
Jul 11, 2018 8.052 8.109 7.926 7.983 27,288,604 -0.28(-3.36%)
Jul 10, 2018 8.311 8.349 8.172 8.261 21,397,652 -0.05(-0.61%)
Jul 09, 2018 8.330 8.349 8.156 8.311 19,355,540 +0.09(+1.07%)
Jul 06, 2018 7.951 8.261 7.926 8.223 25,819,498 +0.22(+2.76%)
Jul 05, 2018 7.838 8.043 7.838 8.002 21,526,810 +0.08(+1.04%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.04(+0.48%)
Jul 02, 2018 7.907 7.977 7.869 7.882 22,104,196 -0.21(-2.57%)
Jun 29, 2018 8.153 8.210 8.033 8.090 20,689,556 +0.03(+0.31%)
Jun 28, 2018 7.838 8.134 7.831 8.065 31,842,710 +0.20(+2.57%)
Jun 27, 2018 8.027 8.147 7.850 7.863 32,441,336 -0.20(-2.43%)
Jun 26, 2018 8.002 8.090 7.809 8.059 40,201,900 +0.15(+1.83%)
Jun 25, 2018 7.977 8.027 7.746 7.913 42,805,036 -0.17(-2.11%)
Jun 22, 2018 8.115 8.141 7.989 8.084 41,567,924 +0.15(+1.83%)
Jun 21, 2018 8.153 8.178 7.923 7.939 35,656,944 -0.26(-3.16%)
Jun 20, 2018 8.311 8.324 8.122 8.197 32,450,294 +0.01(+0.15%)
Jun 19, 2018 7.951 8.264 7.907 8.185 42,944,472 -0.13(-1.52%)
Jun 18, 2018 8.147 8.355 8.122 8.311 30,014,022 +0.00(+0.00%)
Jun 15, 2018 8.620 8.242 8.311 39,057,732 -0.31(-3.59%)
Jun 14, 2018 8.772 8.797 8.595 8.620 45,573,152 -0.16(-1.80%)
Jun 13, 2018 8.822 8.854 8.633 8.778 27,548,020 -0.03(-0.36%)
Jun 12, 2018 8.721 8.929 8.709 8.810 31,863,302 +0.17(+1.97%)
Jun 11, 2018 8.753 8.885 8.614 8.639 29,270,194 -0.04(-0.44%)
Jun 08, 2018 8.854 8.898 8.592 8.677 45,796,968 -0.06(-0.65%)
Jun 07, 2018 9.138 9.138 8.475 8.734 68,745,264 -0.49(-5.34%)
Jun 06, 2018 9.295 9.226 40,072,924 +0.29(+3.25%)
Jun 05, 2018 8.917 9.049 8.873 8.936 39,499,444 +0.06(+0.71%)
Jun 04, 2018 8.942 8.967 8.727 8.873 39,142,892 +0.02(+0.21%)
Jun 01, 2018 8.702 8.904 8.538 8.854 46,872,112 +0.27(+3.16%)
May 31, 2018 8.639 8.709 8.563 8.582 25,633,008 +0.04(+0.44%)
May 30, 2018 8.475 8.696 8.431 8.544 40,920,452 +0.06(+0.74%)
May 29, 2018 8.664 8.835 8.456 8.481 50,631,788 -0.37(-4.21%)
May 25, 2018 8.854 8.854 8.854 0 -0.24(-2.64%)
May 24, 2018 9.169 9.194 8.939 9.094 35,658,376 +0.04(+0.49%)
May 23, 2018 8.936 9.097 8.879 9.049 35,132,000 -0.03(-0.35%)
May 22, 2018 9.018 9.169 8.999 9.081 40,442,856 -0.01(-0.14%)
May 21, 2018 9.346 9.371 9.075 9.094 33,105,964 -0.11(-1.17%)
May 18, 2018 9.283 9.384 9.024 9.201 38,247,460 -0.28(-2.99%)
May 17, 2018 9.441 9.523 9.390 9.485 38,948,596 -0.06(-0.66%)
May 16, 2018 9.535 9.617 9.497 9.548 37,241,556 +0.14(+1.48%)
May 15, 2018 9.201 9.422 9.131 9.409 36,484,104 -0.04(-0.40%)
May 14, 2018 9.359 9.466 9.302 9.447 39,337,856 +0.23(+2.46%)
May 11, 2018 9.207 9.434 9.138 9.220 36,226,440 +0.11(+1.18%)
May 10, 2018 8.942 9.135 8.936 9.112 32,317,024 +0.32(+3.66%)
May 09, 2018 8.696 8.825 8.645 8.791 28,047,892 +0.12(+1.38%)
May 08, 2018 8.658 8.784 8.633 8.671 38,648,360 -0.07(-0.79%)
May 07, 2018 8.810 8.854 8.724 8.740 22,638,078 -0.15(-1.63%)
May 04, 2018 8.772 8.942 8.753 8.885 30,559,420 +0.12(+1.37%)
May 03, 2018 8.702 8.822 8.595 8.765 31,260,748 +0.10(+1.17%)
May 02, 2018 8.702 8.784 8.627 8.664 27,804,280 +0.12(+1.40%)
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.