Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.04 (-0.37%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.36 17.69 17.36 17.56 28,026,614 +0.16(+0.94%)
Apr 28, 2011 17.34 17.46 17.19 17.40 34,363,892 -0.19(-1.08%)
Apr 27, 2011 17.80 17.81 17.33 17.59 33,591,012 -0.17(-0.98%)
Apr 26, 2011 17.70 18.27 17.61 17.76 23,122,564 +0.11(+0.63%)
Apr 25, 2011 17.66 17.70 17.43 17.65 25,842,962 +0.02(+0.09%)
Apr 21, 2011 17.58 17.73 17.56 17.63 21,428,888 +0.17(+0.96%)
Apr 20, 2011 17.47 17.59 17.37 17.47 31,991,540 +0.30(+1.78%)
Apr 19, 2011 16.97 17.21 16.90 17.16 30,515,482 +0.31(+1.84%)
Apr 18, 2011 16.86 16.90 16.58 16.85 32,993,900 -0.38(-2.23%)
Apr 15, 2011 17.24 17.27 17.05 17.23 24,438,184 +0.07(+0.40%)
Apr 14, 2011 16.91 17.22 16.81 17.17 42,853,100 +0.14(+0.80%)
Apr 13, 2011 17.50 17.50 17.02 17.03 50,449,572 -0.30(-1.76%)
Apr 12, 2011 17.62 17.63 17.21 17.33 44,582,160 -0.52(-2.92%)
Apr 11, 2011 17.87 18.02 17.69 17.86 40,317,864 +0.02(+0.09%)
Apr 08, 2011 17.97 17.99 17.71 17.84 32,423,072 +0.14(+0.77%)
Apr 07, 2011 17.76 17.80 17.56 17.70 36,023,264 +0.04(+0.21%)
Apr 06, 2011 18.18 18.19 17.61 17.67 55,929,456 -0.35(-1.95%)
Apr 05, 2011 17.91 18.17 17.76 18.02 40,059,568 +0.21(+1.15%)
Apr 04, 2011 17.60 17.88 17.38 17.81 43,609,064 +0.23(+1.32%)
Apr 01, 2011 17.72 17.74 17.35 17.58 41,551,628 +0.05(+0.27%)
Mar 31, 2011 17.35 17.60 17.20 17.53 37,445,080 +0.23(+1.31%)
Mar 30, 2011 17.47 17.49 17.23 17.31 46,533,968 -0.03(-0.15%)
Mar 29, 2011 17.02 17.44 16.98 17.33 46,974,152 +0.40(+2.36%)
Mar 28, 2011 16.88 17.13 16.80 16.94 32,424,114 -0.07(-0.40%)
Mar 25, 2011 16.95 17.21 16.79 17.00 31,741,660 -0.01(-0.06%)
Mar 24, 2011 17.26 17.32 16.89 17.01 49,186,424 -0.18(-1.04%)
Mar 23, 2011 17.03 17.30 16.94 17.19 34,903,932 +0.24(+1.40%)
Mar 22, 2011 16.90 16.99 16.69 16.96 35,980,720 -0.09(-0.52%)
Mar 21, 2011 17.02 17.11 16.99 17.05 35,991,772 +0.15(+0.87%)
Mar 18, 2011 16.91 17.03 16.81 16.90 37,546,048 +0.33(+2.00%)
Mar 17, 2011 16.53 16.73 16.47 16.57 45,710,932 +0.25(+1.51%)
Mar 16, 2011 16.82 16.84 16.13 16.32 63,490,920 -0.46(-2.73%)
Mar 15, 2011 16.57 16.79 16.56 16.78 47,075,688 -0.28(-1.63%)
Mar 14, 2011 16.84 17.06 16.69 17.06 29,527,228 +0.14(+0.84%)
Mar 11, 2011 16.57 17.05 16.56 16.91 46,464,744 +0.14(+0.81%)
Mar 10, 2011 16.91 17.04 16.65 16.78 58,478,984 -0.51(-2.95%)
Mar 09, 2011 17.48 17.58 17.18 17.29 38,083,976 -0.22(-1.23%)
Mar 08, 2011 17.47 17.72 17.11 17.50 32,510,300 +0.03(+0.18%)
Mar 07, 2011 18.10 18.15 17.33 17.47 47,624,228 -0.67(-3.68%)
Mar 04, 2011 18.23 18.31 17.90 18.14 29,158,636 -0.19(-1.06%)
Mar 03, 2011 18.27 18.34 18.15 18.33 27,860,406 +0.29(+1.60%)
Mar 02, 2011 17.69 18.14 17.65 18.04 30,185,436 +0.29(+1.66%)
Mar 01, 2011 18.08 18.11 17.71 17.75 32,869,740 -0.25(-1.37%)
Feb 28, 2011 18.05 18.14 17.72 18.00 30,690,158 -0.02(-0.12%)
Feb 25, 2011 18.23 18.38 17.90 18.02 38,327,520 +0.03(+0.18%)
Feb 24, 2011 18.03 18.03 17.64 17.99 39,163,188 +0.14(+0.80%)
Feb 23, 2011 17.58 17.94 17.40 17.84 43,072,920 +0.26(+1.50%)
Feb 22, 2011 17.83 18.18 17.54 17.58 53,941,420 -0.84(-4.54%)
Feb 18, 2011 18.55 18.60 18.34 18.42 40,486,376 -0.28(-1.52%)
Feb 17, 2011 18.50 18.72 18.42 18.70 45,801,700 +0.14(+0.74%)
Feb 16, 2011 18.49 18.61 18.30 18.57 31,926,124 +0.09(+0.48%)
Feb 15, 2011 18.34 18.57 18.31 18.48 33,772,512 +0.01(+0.03%)
Feb 14, 2011 18.15 18.55 18.15 18.47 39,524,212 +0.40(+2.21%)
Feb 11, 2011 17.81 18.16 17.68 18.07 35,059,980 +0.29(+1.63%)
Feb 10, 2011 17.53 17.89 17.45 17.78 40,183,756 +0.17(+0.95%)
Feb 09, 2011 17.94 18.00 17.49 17.61 41,164,140 -0.47(-2.59%)
Feb 08, 2011 18.11 18.15 17.84 18.08 37,322,136 +0.03(+0.15%)
Feb 07, 2011 17.96 18.21 17.90 18.05 29,538,400 -0.03(-0.17%)
Feb 04, 2011 18.23 18.25 17.72 18.09 45,688,500 -0.16(-0.86%)
Feb 03, 2011 18.49 18.50 18.12 18.24 35,959,780 -0.10(-0.54%)
Feb 02, 2011 18.76 18.86 18.28 18.34 36,550,432 -0.38(-2.05%)
Feb 01, 2011 18.55 18.87 18.48 18.73 36,245,100 +0.42(+2.27%)
Jan 31, 2011 18.13 18.35 18.09 18.31 40,400,348 +0.33(+1.84%)
Jan 28, 2011 18.54 18.59 17.80 17.98 65,444,024 -0.68(-3.66%)
Jan 27, 2011 19.03 19.08 18.62 18.66 33,446,286 -0.36(-1.91%)
Jan 26, 2011 18.91 19.12 18.78 19.03 44,679,844 +0.36(+1.94%)
Jan 25, 2011 18.73 18.83 18.44 18.66 37,365,364 -0.28(-1.50%)
Jan 24, 2011 18.76 19.10 18.73 18.95 33,502,546 +0.29(+1.58%)
Jan 21, 2011 19.02 19.05 18.62 18.65 33,783,908 -0.10(-0.53%)
Jan 20, 2011 18.90 18.95 18.45 18.75 61,108,080 -0.37(-1.95%)
Jan 19, 2011 19.49 19.50 18.97 19.13 35,850,816 -0.37(-1.89%)
Jan 18, 2011 19.49 19.59 19.18 19.50 35,845,384 +0.49(+2.57%)
Jan 14, 2011 18.86 19.05 18.77 19.01 32,000,788 +0.08(+0.44%)
Jan 13, 2011 19.33 19.48 18.91 18.92 46,341,060 -0.33(-1.69%)
Jan 12, 2011 18.85 19.25 18.79 19.25 54,870,604 +0.67(+3.62%)
Jan 11, 2011 18.62 18.63 18.44 18.58 39,300,320 +0.31(+1.70%)
Jan 10, 2011 18.37 18.42 18.13 18.27 33,990,992 -0.13(-0.69%)
Jan 07, 2011 18.52 18.59 18.15 18.39 40,757,108 -0.08(-0.43%)
Jan 06, 2011 18.85 18.90 18.46 18.47 40,268,656 -0.41(-2.17%)
Jan 05, 2011 18.65 18.95 18.62 18.88 35,262,008 +0.05(+0.25%)
Jan 04, 2011 18.63 18.84 18.45 18.83 46,683,988 +0.36(+1.96%)
Jan 03, 2011 18.36 18.64 18.35 18.47 38,816,020 +0.29(+1.62%)
Dec 31, 2010 18.01 18.28 17.96 18.18 15,386,170 +0.16(+0.90%)
Dec 30, 2010 17.82 18.04 17.78 18.01 27,753,474 +0.26(+1.45%)
Dec 29, 2010 17.39 17.79 17.37 17.76 24,632,984 +0.32(+1.81%)
Dec 28, 2010 17.46 17.65 17.27 17.44 25,086,740 -0.21(-1.19%)
Dec 27, 2010 17.79 17.80 17.57 17.65 23,545,098 -0.44(-2.41%)
Dec 23, 2010 17.90 18.09 17.90 18.09 15,359,859 -0.08(-0.43%)
Dec 22, 2010 17.98 18.18 17.79 18.17 23,614,072 +0.18(+1.02%)
Dec 21, 2010 17.98 18.15 17.95 17.98 25,399,544 +0.28(+1.60%)
Dec 20, 2010 17.89 17.94 17.69 17.70 27,883,868 -0.14(-0.80%)
Dec 17, 2010 17.74 17.87 17.70 17.84 28,453,056 -0.08(-0.47%)
Dec 16, 2010 17.87 18.02 17.78 17.92 28,213,864 -0.02(-0.09%)
Dec 15, 2010 18.04 18.10 17.80 17.94 28,485,812 -0.22(-1.19%)
Dec 14, 2010 18.31 18.40 18.06 18.15 29,498,378 -0.06(-0.35%)
Dec 13, 2010 18.01 18.36 17.98 18.22 35,413,396 +0.39(+2.18%)
Dec 10, 2010 17.62 17.83 17.51 17.83 25,226,290 +0.26(+1.50%)
Dec 09, 2010 17.76 17.77 17.38 17.57 33,842,268 -0.09(-0.54%)
Dec 08, 2010 17.85 17.92 17.51 17.66 33,708,124 -0.18(-1.00%)
Dec 07, 2010 18.36 18.40 17.81 17.84 37,473,244 -0.19(-1.05%)
Dec 06, 2010 17.97 18.12 17.95 18.03 28,210,806 -0.02(-0.09%)
Dec 03, 2010 17.58 18.05 17.55 18.04 31,980,786 +0.39(+2.23%)
Dec 02, 2010 17.32 17.70 17.28 17.65 35,075,084 +0.38(+2.22%)
Dec 01, 2010 17.06 17.35 17.01 17.27 34,202,776 +0.60(+3.59%)
Nov 30, 2010 16.66 16.96 16.54 16.67 44,898,792 -0.29(-1.73%)
Nov 29, 2010 16.66 16.98 16.42 16.96 33,999,668 +0.24(+1.45%)
Nov 26, 2010 16.82 16.91 16.71 16.72 14,480,724 -0.40(-2.36%)
Nov 24, 2010 16.87 17.12 17.12 17.12 28,299,364 +0.40(+2.42%)
Nov 23, 2010 16.79 16.82 16.49 16.72 41,685,420 -0.46(-2.69%)
Nov 22, 2010 17.12 17.28 16.91 17.18 36,845,624 +0.05(+0.28%)
Nov 19, 2010 16.97 17.29 16.91 17.13 30,737,844 +0.01(+0.03%)
Nov 18, 2010 16.95 17.23 16.85 17.13 38,085,784 +0.58(+3.53%)
Nov 17, 2010 16.62 16.80 16.47 16.55 35,226,580 -0.02(-0.13%)
Nov 16, 2010 16.80 16.84 16.35 16.57 53,588,880 -0.68(-3.96%)
Nov 15, 2010 17.02 17.33 17.00 17.25 24,269,332 +0.23(+1.36%)
Nov 12, 2010 17.26 17.47 16.90 17.02 41,368,392 -0.53(-3.03%)
Nov 11, 2010 17.33 17.59 17.30 17.55 37,230,292 +0.06(+0.33%)
Nov 10, 2010 17.53 17.65 17.08 17.49 46,903,788 -0.02(-0.12%)
Nov 09, 2010 17.91 18.07 17.38 17.51 45,769,668 -0.11(-0.63%)
Nov 08, 2010 17.65 17.83 17.57 17.62 26,367,954 -0.16(-0.89%)
Nov 05, 2010 17.66 17.90 17.59 17.78 37,067,788 +0.01(+0.06%)
Nov 04, 2010 17.35 17.82 17.35 17.77 54,245,240 +0.70(+4.13%)
Nov 03, 2010 17.28 17.31 16.82 17.07 44,592,796 -0.29(-1.70%)
Nov 02, 2010 17.28 17.53 17.16 17.36 31,434,882 +0.32(+1.85%)
Nov 01, 2010 16.86 17.18 16.85 17.05 34,379,860 +0.15(+0.87%)
Oct 29, 2010 16.74 16.96 16.68 16.90 38,686,544 +0.18(+1.07%)
Oct 28, 2010 17.05 17.18 16.72 16.72 50,902,156 -0.04(-0.22%)
Oct 27, 2010 17.13 17.13 16.66 16.76 40,666,024 -0.30(-1.76%)
Oct 25, 2010 17.06 17.24 17.01 17.06 31,301,982 +0.19(+1.15%)
Oct 22, 2010 16.97 17.05 16.62 16.86 27,806,788 +0.02(+0.09%)
Oct 21, 2010 17.31 17.40 16.66 16.85 47,129,460 -0.45(-2.58%)
Oct 20, 2010 16.84 17.42 16.83 17.29 50,235,340 +0.60(+3.62%)
Oct 19, 2010 16.97 16.97 16.58 16.69 48,320,392 -0.61(-3.53%)
Oct 18, 2010 16.95 17.38 16.85 17.30 29,608,496 +0.29(+1.73%)
Oct 15, 2010 17.09 17.18 16.79 17.00 46,917,116 -0.22(-1.28%)
Oct 14, 2010 17.25 17.48 17.13 17.22 47,024,968 -0.02(-0.12%)
Oct 13, 2010 17.20 17.30 17.13 17.25 40,006,992 +0.40(+2.37%)
Oct 12, 2010 16.99 16.99 16.62 16.85 33,845,036 -0.24(-1.39%)
Oct 11, 2010 17.04 17.21 16.98 17.08 21,333,124 +0.16(+0.96%)
Oct 08, 2010 16.92 17.14 16.81 16.92 38,169,000 -0.01(-0.03%)
Oct 07, 2010 17.17 17.21 16.77 16.92 41,196,720 -0.19(-1.14%)
Oct 06, 2010 17.01 17.27 17.00 17.12 40,805,244 +0.12(+0.71%)
Oct 05, 2010 16.70 17.09 16.64 17.00 13,667 +0.34(+2.05%)
Oct 04, 2010 16.55 16.67 16.46 16.66 40,877,252 -0.01(-0.06%)
Oct 01, 2010 16.67 16.79 16.48 16.67 45,322,292 +0.23(+1.38%)
Sep 30, 2010 16.42 16.46 16.19 16.44 41,410,716 +0.26(+1.59%)
Sep 29, 2010 16.18 16.35 16.13 16.18 6,702 -0.04(-0.26%)
Sep 28, 2010 16.09 16.31 15.89 16.23 6,959 +0.21(+1.28%)
Sep 27, 2010 15.85 16.23 15.76 16.02 49,822,432 +0.23(+1.43%)
Sep 24, 2010 15.65 15.83 15.59 15.79 64,067,544 +0.55(+3.62%)
Sep 23, 2010 15.16 15.51 15.08 15.24 316,062 +0.05(+0.31%)
Sep 22, 2010 15.14 15.49 15.11 15.19 61,366,988 +0.21(+1.37%)
Sep 21, 2010 14.70 15.06 14.63 14.99 42,316,308 +0.23(+1.57%)
Sep 20, 2010 14.67 14.78 14.53 14.76 33,848,704 +0.12(+0.79%)
Sep 17, 2010 14.64 14.79 14.59 14.64 36,899,404 -0.12(-0.82%)
Sep 15, 2010 14.73 14.76 14.57 14.76 30,810,320 -0.05(-0.32%)
Sep 14, 2010 14.82 15.09 14.74 14.81 2,092 -0.10(-0.67%)
Sep 13, 2010 14.69 14.94 14.61 14.91 39,941,212 +0.49(+3.39%)
Sep 10, 2010 14.55 14.57 14.32 14.42 20,026,566 -0.09(-0.65%)
Sep 09, 2010 14.70 14.71 14.47 14.52 190 +0.09(+0.66%)
Sep 08, 2010 14.55 14.66 14.39 14.42 15,830 -0.07(-0.47%)
Sep 07, 2010 14.67 14.80 14.23 14.49 3,410 -0.65(-4.31%)
Sep 06, 2010 15.14 15.14 14.72 15.14 2,282 +0.34(+2.27%)
Sep 03, 2010 15.17 15.20 14.76 14.81 32,776,446 -0.13(-0.88%)
Sep 02, 2010 14.83 14.95 14.71 14.94 6,069 +0.02(+0.14%)
Sep 01, 2010 14.44 14.95 14.43 14.92 52,802,344 +0.93(+6.61%)
Aug 31, 2010 14.00 14.18 13.89 13.99 85,848 +0.11(+0.80%)
Aug 30, 2010 14.15 14.22 13.86 13.88 24,808,940 -0.04(-0.26%)
Aug 27, 2010 13.92 14.29 13.80 13.92 35,442,820 -0.11(-0.75%)
Aug 26, 2010 14.02 14.18 13.70 14.02 570 +0.13(+0.95%)
Aug 25, 2010 13.90 13.93 13.64 13.89 429,601 -0.13(-0.90%)
Aug 24, 2010 14.00 14.19 13.94 14.02 1,901 -0.28(-1.95%)
Aug 23, 2010 14.87 14.88 14.24 14.30 44,656,012 -0.51(-3.44%)
Aug 20, 2010 15.01 15.01 14.68 14.81 32,856,818 -0.24(-1.61%)
Aug 19, 2010 15.23 15.35 14.96 15.05 3,933 -0.13(-0.87%)
Aug 18, 2010 15.16 15.25 14.98 15.18 2,310 +0.11(+0.73%)
Aug 17, 2010 15.06 15.17 14.88 15.07 24,364 +0.14(+0.92%)
Aug 16, 2010 14.71 14.99 14.61 14.93 27,142,286 +0.34(+2.34%)
Aug 13, 2010 14.59 14.81 14.58 14.59 21,334,068 +0.02(+0.14%)
Aug 12, 2010 14.23 14.63 14.22 14.57 28,897,042 +0.10(+0.69%)
Aug 11, 2010 14.71 14.72 14.45 14.47 5,525 -0.61(-4.04%)
Aug 10, 2010 15.06 15.14 14.85 15.08 884 -0.25(-1.61%)
Aug 09, 2010 15.37 15.46 15.26 15.33 19,873,180 +0.08(+0.52%)
Aug 06, 2010 15.25 15.39 15.11 15.25 28,553,422 -0.08(-0.51%)
Aug 05, 2010 15.20 15.34 15.12 15.33 27,613,838 +0.05(+0.34%)
Aug 04, 2010 15.31 15.32 14.99 15.27 2,263 -0.01(-0.07%)
Aug 03, 2010 15.19 15.38 15.07 15.28 18,943 +0.00(+0.00%)
Aug 02, 2010 14.98 15.34 14.86 15.28 47,636,376 +0.67(+4.57%)
Jul 30, 2010 14.62 14.84 14.36 14.62 40,704,136 +0.13(+0.87%)
Jul 29, 2010 14.76 14.88 14.48 14.49 1,188 -0.12(-0.79%)
Jul 28, 2010 14.41 14.70 14.39 14.61 35,700,216 +0.18(+1.24%)
Jul 27, 2010 14.65 14.70 14.26 14.43 1,574 -0.08(-0.54%)
Jul 26, 2010 14.60 14.62 14.37 14.51 25,310,246 -0.07(-0.47%)
Jul 23, 2010 14.31 14.62 14.25 14.57 40,613,292 +0.17(+1.20%)
Jul 22, 2010 14.23 14.58 14.21 14.40 16,090 +0.47(+3.40%)
Jul 21, 2010 14.26 14.38 13.82 13.93 69,548,744 +0.03(+0.19%)
Jul 20, 2010 13.13 13.93 13.10 13.90 1,955 +0.88(+6.74%)
Jul 19, 2010 12.94 13.06 12.84 13.02 31,000,112 +0.23(+1.77%)
Jul 16, 2010 12.80 13.10 12.78 12.80 48,284,272 -0.17(-1.34%)
Jul 15, 2010 13.27 13.27 12.97 12.97 38,711,448 -0.34(-2.57%)
Jul 14, 2010 13.21 13.39 13.12 13.31 23,879 -0.07(-0.51%)
Jul 13, 2010 13.43 13.53 13.26 13.38 44,349 +0.09(+0.69%)
Jul 12, 2010 13.52 13.59 13.14 13.29 40,926,340 -0.54(-3.93%)
Jul 09, 2010 13.83 13.89 13.40 13.83 34,187,684 +0.31(+2.29%)
Jul 08, 2010 13.55 13.86 13.20 13.52 15,459 +0.12(+0.90%)
Jul 07, 2010 12.91 13.41 12.90 13.40 67,650,216 +0.45(+3.49%)
Jul 06, 2010 13.28 13.35 12.77 12.95 4,442 -0.08(-0.65%)
Jul 02, 2010 13.03 13.20 12.79 13.03 37,722,420 +0.08(+0.61%)
Jul 01, 2010 12.84 13.01 12.54 12.96 62,300,268 +0.15(+1.19%)
Jun 30, 2010 13.10 13.29 12.75 12.80 9,017 -0.27(-2.05%)
Jun 29, 2010 13.45 13.45 13.00 13.07 69,741 -1.31(-9.10%)
Jun 25, 2010 14.38 14.41 13.99 14.38 38,182,936 +0.30(+2.13%)
Jun 24, 2010 14.31 14.35 14.00 14.08 5,949 -0.32(-2.19%)
Jun 23, 2010 14.31 14.44 14.07 14.40 40,743,832 +0.09(+0.62%)
Jun 22, 2010 14.62 14.76 14.30 14.31 12,756 -0.27(-1.88%)
Jun 21, 2010 14.70 14.85 14.50 14.58 60,961,776 +0.45(+3.16%)
Jun 18, 2010 14.13 14.31 13.97 14.13 37,208,276 -0.01(-0.07%)
Jun 17, 2010 14.43 14.47 13.96 14.14 44,363 -0.23(-1.61%)
Jun 16, 2010 14.57 14.75 14.28 14.37 58,825,128 -0.23(-1.58%)
Jun 15, 2010 14.36 14.68 14.25 14.61 190 +0.44(+3.12%)
Jun 14, 2010 14.55 14.67 14.11 14.16 65,563,316 -0.05(-0.33%)
Jun 11, 2010 13.83 14.24 13.83 14.21 36,602,236 +0.21(+1.46%)
Jun 10, 2010 13.88 14.11 13.85 14.01 8,068 +0.53(+3.90%)
Jun 09, 2010 13.65 13.96 13.46 13.48 63,880,244 +0.12(+0.90%)
Jun 08, 2010 13.15 13.40 12.97 13.36 931 +0.35(+2.71%)
Jun 07, 2010 13.48 13.51 12.99 13.01 60,856,012 -0.42(-3.13%)
Jun 04, 2010 13.43 14.07 13.33 13.43 70,698,832 -0.45(-3.22%)
Jun 03, 2010 14.68 14.93 13.84 13.88 31,952 -0.74(-5.04%)
Jun 02, 2010 14.22 14.66 14.18 14.61 222,520 +0.50(+3.54%)
Jun 01, 2010 14.30 14.52 14.09 14.11 11,601 -0.18(-1.29%)
May 28, 2010 14.30 14.62 14.11 14.30 66,218,564 -0.19(-1.31%)
May 27, 2010 14.07 14.54 13.90 14.48 90,189,664 +1.03(+7.66%)
May 26, 2010 13.80 14.27 13.32 13.45 16,792 +0.06(+0.43%)
May 25, 2010 12.54 13.44 12.44 13.40 13,075 +0.16(+1.23%)
May 24, 2010 13.59 13.71 13.23 13.23 73,243,496 -0.28(-2.06%)
May 21, 2010 12.42 13.55 12.40 13.51 108,101,672 +0.84(+6.63%)
May 20, 2010 12.62 12.97 12.40 12.67 25,805 -0.67(-5.00%)
May 19, 2010 13.24 13.55 12.92 13.34 108,784,448 -0.36(-2.60%)
May 18, 2010 14.54 14.57 13.62 13.70 1,162,235 -0.50(-3.49%)
May 17, 2010 14.35 14.52 13.80 14.19 75,725,896 -0.35(-2.39%)
May 14, 2010 14.54 14.80 14.23 14.54 83,022,200 -0.49(-3.29%)
May 13, 2010 15.18 15.35 14.98 15.03 42,685,684 -0.19(-1.28%)
May 12, 2010 15.46 15.50 15.18 15.23 39,524,480 +0.01(+0.07%)
May 11, 2010 15.52 15.52 15.16 15.22 17,005 -0.34(-2.16%)
May 10, 2010 15.55 15.59 15.36 15.55 85,043,080 +1.26(+8.79%)
May 07, 2010 14.46 14.71 13.83 14.30 101,486,008 -0.11(-0.73%)
May 06, 2010 14.40 15.17 13.32 14.40 40,511 -0.12(-0.81%)
May 05, 2010 14.90 15.21 14.42 14.52 95,251,800 -0.45(-3.04%)
May 04, 2010 15.49 15.51 14.84 14.97 31,952 -0.85(-5.38%)
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.