Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 8.778 8.778 8.456 8.544 25,021,938 -0.19(-2.17%)
Apr 30, 2018 8.765 8.854 8.724 8.734 20,761,520 -0.07(-0.79%)
Apr 27, 2018 8.898 8.904 8.686 8.803 32,725,128 -0.03(-0.36%)
Apr 26, 2018 8.658 8.879 8.576 8.835 34,270,232 +0.20(+2.34%)
Apr 25, 2018 8.614 8.753 8.532 8.633 41,551,396 -0.17(-1.94%)
Apr 24, 2018 8.727 8.847 8.696 8.803 47,704,316 +0.13(+1.53%)
Apr 23, 2018 8.671 8.803 8.614 8.671 24,425,244 -0.16(-1.86%)
Apr 20, 2018 8.803 8.866 8.740 8.835 25,114,362 -0.08(-0.85%)
Apr 19, 2018 8.847 8.936 8.784 8.910 30,965,264 +0.07(+0.79%)
Apr 18, 2018 8.727 8.951 8.721 8.841 49,671,856 +0.36(+4.24%)
Apr 17, 2018 8.279 8.504 8.261 8.481 34,106,860 +0.29(+3.54%)
Apr 16, 2018 8.273 8.279 8.128 8.191 17,855,490 -0.09(-1.07%)
Apr 13, 2018 8.324 8.349 8.197 8.279 17,675,998 +0.03(+0.31%)
Apr 12, 2018 8.298 8.346 8.216 8.254 17,291,706 -0.04(-0.46%)
Apr 11, 2018 8.267 8.324 8.185 8.292 32,896,644 +0.03(+0.31%)
Apr 10, 2018 8.109 8.276 8.049 8.267 37,971,832 +0.38(+4.80%)
Apr 09, 2018 7.958 8.014 7.831 7.888 27,691,320 -0.10(-1.26%)
Apr 06, 2018 8.008 8.103 7.869 7.989 23,719,940 -0.18(-2.24%)
Apr 05, 2018 8.197 8.279 8.090 8.172 29,185,038 +0.19(+2.37%)
Apr 04, 2018 7.850 8.027 7.790 7.983 27,839,034 -0.08(-1.02%)
Apr 03, 2018 8.248 8.270 8.027 8.065 24,046,946 -0.08(-1.01%)
Apr 02, 2018 8.096 8.248 8.065 8.147 42,039,324 +0.12(+1.49%)
Mar 29, 2018 8.027 8.027 8.027 0 +0.17(+2.17%)
Mar 28, 2018 7.636 7.882 7.528 7.857 58,738,736 +0.14(+1.80%)
Mar 27, 2018 8.014 8.014 7.680 7.718 31,517,334 -0.29(-3.62%)
Mar 26, 2018 8.052 8.065 7.920 8.008 24,382,630 +0.11(+1.44%)
Mar 23, 2018 7.894 8.052 7.831 7.894 36,076,444 -0.04(-0.56%)
Mar 22, 2018 7.970 8.071 7.926 7.939 46,322,792 -0.26(-3.16%)
Mar 21, 2018 7.920 8.204 7.920 8.197 49,588,380 +0.28(+3.51%)
Mar 20, 2018 7.869 8.002 7.794 7.920 23,454,072 +0.05(+0.64%)
Mar 19, 2018 7.869 7.907 7.781 7.869 38,432,792 -0.21(-2.58%)
Mar 16, 2018 8.071 8.153 8.062 8.078 26,186,216 -0.03(-0.39%)
Mar 15, 2018 8.172 8.178 8.055 8.109 23,004,912 -0.12(-1.46%)
Mar 14, 2018 8.317 8.374 8.191 8.229 23,203,944 +0.09(+1.09%)
Mar 13, 2018 8.229 8.289 8.100 8.141 39,626,916 -0.06(-0.77%)
Mar 12, 2018 8.166 8.223 8.084 8.204 23,037,010 +0.07(+0.85%)
Mar 09, 2018 8.021 8.178 8.021 8.134 30,464,164 +0.13(+1.66%)
Mar 08, 2018 8.160 8.160 7.951 8.002 37,106,800 -0.29(-3.50%)
Mar 07, 2018 8.178 8.292 35,883,352 -0.15(-1.79%)
Mar 06, 2018 8.630 8.643 8.406 8.443 30,627,886 +0.07(+0.82%)
Mar 05, 2018 8.225 8.393 8.169 8.375 30,427,640 +0.02(+0.22%)
Mar 02, 2018 8.312 8.375 8.141 8.356 40,306,788 -0.12(-1.40%)
Mar 01, 2018 8.643 8.712 8.368 8.474 48,957,020 -0.09(-1.09%)
Feb 28, 2018 8.974 8.996 8.556 8.568 57,161,076 -0.47(-5.24%)
Feb 27, 2018 9.092 9.123 8.932 9.042 43,957,068 -0.10(-1.09%)
Feb 26, 2018 9.049 9.155 8.961 9.142 42,322,420 +0.28(+3.17%)
Feb 23, 2018 8.861 8.874 8.749 8.861 44,012,068 +0.14(+1.57%)
Feb 22, 2018 8.724 27,709,834 +0.20(+2.34%)
Feb 21, 2018 8.762 8.796 8.512 8.524 50,898,480 -0.20(-2.29%)
Feb 20, 2018 8.774 8.918 8.630 8.724 39,442,440 -0.09(-0.99%)
Feb 16, 2018 8.811 8.811 8.811 0 -0.01(-0.07%)
Feb 15, 2018 8.755 8.849 8.730 8.818 45,709,604 +0.08(+0.93%)
Feb 14, 2018 8.175 8.737 8.162 8.737 69,491,920 +0.46(+5.50%)
Feb 13, 2018 8.119 8.312 8.100 8.281 32,925,792 +0.12(+1.53%)
Feb 12, 2018 8.106 8.219 8.072 8.156 39,300,900 +0.10(+1.24%)
Feb 09, 2018 7.950 8.069 7.713 8.056 76,452,760 +0.34(+4.45%)
Feb 08, 2018 7.957 8.031 7.701 7.713 67,526,096 -0.22(-2.75%)
Feb 07, 2018 8.113 8.197 7.913 7.932 68,759,584 -0.22(-2.68%)
Feb 06, 2018 7.694 8.175 7.663 8.150 60,228,152 +0.41(+5.32%)
Feb 05, 2018 7.888 8.069 7.582 7.738 57,672,832 -0.09(-1.12%)
Feb 02, 2018 8.031 8.069 7.819 7.825 51,994,604 -0.40(-4.86%)
Feb 01, 2018 8.169 8.331 8.162 8.225 40,544,492 +0.06(+0.69%)
Jan 31, 2018 8.368 8.375 8.066 8.169 42,644,428 +0.06(+0.77%)
Jan 30, 2018 8.150 8.169 8.044 8.106 35,052,304 -0.04(-0.46%)
Jan 29, 2018 8.244 8.262 8.094 8.144 24,051,308 -0.04(-0.46%)
Jan 26, 2018 8.131 8.231 8.044 8.181 46,186,268 +0.10(+1.24%)
Jan 25, 2018 8.281 8.286 8.056 8.081 42,648,572 -0.14(-1.75%)
Jan 24, 2018 8.106 8.303 8.013 8.225 58,118,204 +0.30(+3.78%)
Jan 23, 2018 7.981 8.003 7.850 7.925 78,885,760 -0.39(-4.65%)
Jan 22, 2018 8.287 8.312 8.206 8.312 31,670,726 -0.02(-0.30%)
Jan 19, 2018 8.362 8.381 8.253 8.337 42,005,464 +0.01(+0.07%)
Jan 18, 2018 8.375 8.418 8.262 8.331 42,076,368 +0.00(+0.00%)
Jan 17, 2018 8.250 8.337 8.237 8.331 47,092,528 +0.11(+1.37%)
Jan 16, 2018 8.287 8.306 8.159 8.219 65,415,160 -0.22(-2.66%)
Jan 12, 2018 8.443 8.443 8.443 0 +0.05(+0.59%)
Jan 11, 2018 8.244 8.400 8.237 8.393 24,054,224 +0.19(+2.28%)
Jan 10, 2018 8.206 26,045,390 -0.06(-0.68%)
Jan 09, 2018 8.362 8.375 8.225 8.262 50,004,484 -0.05(-0.60%)
Jan 08, 2018 8.275 8.312 8.225 8.312 28,054,432 +0.14(+1.76%)
Jan 05, 2018 7.988 8.169 7.944 8.169 32,118,324 +0.16(+2.03%)
Jan 04, 2018 8.131 8.169 8.000 8.006 35,302,884 -0.01(-0.16%)
Jan 03, 2018 7.988 8.031 7.913 8.019 32,768,680 +0.05(+0.63%)
Jan 02, 2018 7.832 7.985 7.807 7.969 30,749,808 +0.34(+4.42%)
Dec 29, 2017 7.632 7.632 7.632 0 +0.03(+0.41%)
Dec 28, 2017 7.570 7.613 7.551 7.601 19,965,996 +0.12(+1.58%)
Dec 27, 2017 7.545 7.557 7.476 7.482 19,413,934 -0.06(-0.74%)
Dec 26, 2017 7.426 7.557 7.376 7.538 25,820,406 +0.10(+1.34%)
Dec 22, 2017 7.489 7.507 7.407 7.439 19,008,812 -0.00(-0.01%)
Dec 21, 2017 7.371 7.458 7.340 7.439 37,059,784 +0.11(+1.52%)
Dec 20, 2017 7.229 7.371 7.217 7.328 44,978,444 +0.19(+2.68%)
Dec 19, 2017 7.112 7.161 7.069 7.137 28,665,386 +0.01(+0.09%)
Dec 18, 2017 7.044 7.149 7.025 7.130 37,465,680 +0.23(+3.40%)
Dec 15, 2017 6.828 6.964 6.809 6.896 49,521,036 +0.17(+2.57%)
Dec 14, 2017 6.692 6.772 6.686 6.723 34,662,956 -0.06(-0.82%)
Dec 13, 2017 6.766 6.803 6.707 6.779 41,191,424 -0.05(-0.72%)
Dec 12, 2017 6.569 6.828 6.569 6.828 48,029,188 +0.14(+2.03%)
Dec 11, 2017 6.698 6.754 6.667 6.692 30,486,964 +0.04(+0.56%)
Dec 08, 2017 6.698 6.723 6.606 6.655 37,197,856 +0.02(+0.37%)
Dec 07, 2017 6.525 6.643 6.513 6.630 32,425,998 -0.16(-2.36%)
Dec 06, 2017 6.797 6.846 6.717 6.791 36,467,152 -0.04(-0.63%)
Dec 05, 2017 6.924 7.081 6.834 6.834 50,479,988 -0.15(-2.21%)
Dec 04, 2017 6.883 7.044 6.871 6.988 70,876,192 +0.26(+3.85%)
Dec 01, 2017 6.680 6.812 6.637 6.729 39,563,212 +0.12(+1.87%)
Nov 30, 2017 6.779 6.797 6.562 6.606 49,275,704 -0.19(-2.82%)
Nov 29, 2017 6.939 6.982 6.791 6.797 46,293,084 -0.20(-2.82%)
Nov 28, 2017 6.816 7.050 6.791 6.995 76,175,424 +0.26(+3.85%)
Nov 27, 2017 6.797 6.803 6.714 6.735 24,564,468 -0.04(-0.64%)
Nov 24, 2017 6.754 6.871 6.741 6.779 24,355,236 +0.13(+1.95%)
Nov 22, 2017 6.556 6.692 6.544 6.649 53,257,260 +0.19(+2.96%)
Nov 21, 2017 6.346 6.482 6.328 6.457 52,600,092 +0.21(+3.36%)
Nov 20, 2017 6.297 6.297 6.136 6.248 35,812,056 +0.01(+0.10%)
Nov 17, 2017 6.130 6.285 6.087 6.241 28,818,538 +0.09(+1.40%)
Nov 16, 2017 6.136 6.173 6.038 6.155 35,471,144 +0.07(+1.12%)
Nov 15, 2017 5.914 6.093 5.883 6.087 39,080,456 +0.06(+0.92%)
Nov 14, 2017 6.167 6.201 5.951 6.032 54,490,992 -0.20(-3.27%)
Nov 13, 2017 6.136 6.291 6.124 6.235 30,970,434 +0.02(+0.30%)
Nov 10, 2017 6.192 6.241 6.118 6.217 35,540,064 -0.04(-0.59%)
Nov 09, 2017 6.272 6.315 6.192 6.254 30,311,432 -0.16(-2.50%)
Nov 08, 2017 6.439 6.445 6.328 6.414 29,381,932 +0.04(+0.68%)
Nov 07, 2017 6.445 6.464 6.315 6.371 41,914,724 -0.13(-1.99%)
Nov 06, 2017 6.377 6.507 6.371 6.501 49,464,288 +0.27(+4.36%)
Nov 03, 2017 6.291 6.309 6.143 6.229 50,339,600 -0.10(-1.66%)
Nov 02, 2017 6.220 6.334 6.155 6.334 39,108,160 +0.14(+2.19%)
Nov 01, 2017 6.186 6.272 6.149 6.198 48,933,596 +0.15(+2.55%)
Oct 31, 2017 6.025 6.143 6.013 6.044 34,026,192 -0.02(-0.31%)
Oct 30, 2017 6.087 6.229 6.007 6.062 57,041,060 -0.12(-1.90%)
Oct 27, 2017 6.050 6.211 6.019 6.180 42,341,964 +0.08(+1.32%)
Oct 26, 2017 6.359 6.359 6.099 6.099 62,145,696 -0.28(-4.36%)
Oct 25, 2017 6.408 6.424 6.248 6.377 35,950,772 -0.03(-0.48%)
Oct 24, 2017 6.198 6.414 6.192 6.408 46,419,408 +0.20(+3.28%)
Oct 23, 2017 6.315 6.383 6.201 6.204 30,863,370 -0.14(-2.24%)
Oct 20, 2017 6.476 6.519 6.346 6.346 61,054,776 -0.03(-0.48%)
Oct 19, 2017 6.186 6.390 6.155 6.377 37,808,428 +0.11(+1.77%)
Oct 18, 2017 6.309 6.315 6.143 6.266 37,978,100 -0.07(-1.07%)
Oct 17, 2017 6.427 6.457 6.309 6.334 39,064,204 -0.15(-2.29%)
Oct 16, 2017 6.525 6.575 6.371 6.482 67,969,048 +0.03(+0.48%)
Oct 13, 2017 6.272 6.470 6.272 6.451 96,754,016 +0.36(+5.98%)
Oct 12, 2017 6.038 6.155 5.998 6.087 34,284,912 +0.04(+0.72%)
Oct 11, 2017 6.019 6.118 6.001 6.044 46,539,828 -0.02(-0.31%)
Oct 10, 2017 6.069 6.115 6.013 6.062 48,151,128 +0.01(+0.10%)
Oct 09, 2017 6.173 6.198 6.028 6.056 35,205,328 -0.20(-3.16%)
Oct 06, 2017 6.235 6.266 6.180 6.254 29,411,810 -0.04(-0.59%)
Oct 05, 2017 6.501 6.507 6.285 6.291 35,524,048 -0.11(-1.74%)
Oct 04, 2017 6.420 6.507 6.390 6.402 45,700,272 +0.04(+0.58%)
Oct 03, 2017 6.248 6.365 6.192 6.365 60,119,000 +0.15(+2.48%)
Oct 02, 2017 6.241 6.278 6.204 6.211 26,589,486 -0.01(-0.10%)
Sep 29, 2017 6.254 6.260 6.136 6.217 43,203,688 +0.08(+1.31%)
Sep 28, 2017 6.099 6.149 6.038 6.136 41,746,372 -0.03(-0.50%)
Sep 27, 2017 5.982 6.167 63,559,120 +0.06(+0.91%)
Sep 26, 2017 6.143 6.201 6.112 6.112 35,302,668 +0.03(+0.51%)
Sep 25, 2017 6.328 6.328 6.050 6.081 62,488,620 -0.19(-3.05%)
Sep 22, 2017 6.346 6.346 6.248 6.272 46,847,404 -0.10(-1.55%)
Sep 21, 2017 6.322 6.427 6.297 6.371 68,555,856 -0.17(-2.55%)
Sep 20, 2017 6.674 6.683 6.414 6.538 58,769,476 -0.12(-1.76%)
Sep 19, 2017 6.630 6.667 6.525 6.655 49,073,412 -0.08(-1.19%)
Sep 18, 2017 6.698 6.779 6.680 6.735 37,085,440 +0.04(+0.55%)
Sep 15, 2017 6.606 6.723 6.587 6.698 42,001,976 +0.07(+1.02%)
Sep 14, 2017 6.649 6.655 6.507 6.630 67,377,680 -0.19(-2.72%)
Sep 13, 2017 6.840 6.859 6.723 6.816 51,184,080 -0.15(-2.21%)
Sep 12, 2017 6.970 7.056 6.927 6.970 32,677,584 +0.02(+0.36%)
Sep 11, 2017 6.939 7.013 6.914 6.945 32,153,388 +0.09(+1.26%)
Sep 08, 2017 7.081 7.112 6.840 6.859 72,653,792 -0.33(-4.55%)
Sep 07, 2017 7.112 7.232 7.093 7.186 27,266,820 +0.09(+1.22%)
Sep 06, 2017 7.025 7.137 6.988 7.100 41,955,036 +0.07(+1.05%)
Sep 05, 2017 7.167 7.189 6.914 7.025 74,648,040 +0.05(+0.71%)
Sep 01, 2017 6.958 7.075 6.902 6.976 41,309,784 +0.14(+2.08%)
Aug 31, 2017 6.840 6.871 6.717 6.834 69,699,088 +0.16(+2.41%)
Aug 30, 2017 6.674 6.735 6.630 6.674 31,552,856 -0.02(-0.37%)
Aug 29, 2017 6.587 6.723 6.556 6.698 37,105,868 +0.02(+0.28%)
Aug 28, 2017 6.587 6.729 6.556 6.680 39,166,348 +0.09(+1.31%)
Aug 25, 2017 6.643 6.664 6.519 6.593 52,259,244 -0.02(-0.37%)
Aug 24, 2017 6.420 6.667 6.383 6.618 57,719,996 +0.24(+3.78%)
Aug 23, 2017 6.167 6.377 6.158 6.377 45,294,980 +0.20(+3.30%)
Aug 22, 2017 6.260 6.309 6.155 6.173 35,705,876 +0.01(+0.10%)
Aug 21, 2017 6.272 6.315 6.149 6.167 54,800,368 -0.02(-0.40%)
Aug 18, 2017 6.167 6.248 6.075 6.192 49,551,364 +0.19(+3.19%)
Aug 17, 2017 6.204 6.235 5.988 6.001 50,821,264 -0.23(-3.76%)
Aug 16, 2017 6.124 6.260 6.081 6.235 73,371,000 +0.20(+3.27%)
Aug 15, 2017 5.988 6.050 5.902 6.038 34,726,960 +0.03(+0.51%)
Aug 14, 2017 5.951 6.093 5.951 6.007 54,672,452 +0.02(+0.41%)
Aug 11, 2017 5.994 6.069 5.902 5.982 40,746,364 -0.10(-1.62%)
Aug 10, 2017 6.241 6.260 6.075 6.081 48,310,316 -0.12(-1.89%)
Aug 09, 2017 6.229 6.303 6.180 6.198 46,099,064 -0.10(-1.57%)
Aug 08, 2017 6.266 6.417 6.186 6.297 71,939,056 -0.09(-1.45%)
Aug 07, 2017 6.235 6.396 6.229 6.390 39,819,212 +0.23(+3.81%)
Aug 04, 2017 6.106 6.211 6.038 6.155 34,891,208 +0.09(+1.53%)
Aug 03, 2017 6.118 6.118 6.038 6.062 21,157,780 -0.05(-0.81%)
Aug 02, 2017 6.007 6.161 5.970 6.112 39,050,248 +0.01(+0.10%)
Aug 01, 2017 6.112 6.149 6.058 6.106 34,230,364 -0.09(-1.40%)
Jul 31, 2017 6.130 6.223 6.099 6.192 60,964,064 +0.22(+3.72%)
Jul 28, 2017 5.803 5.982 5.781 5.970 41,809,188 +0.16(+2.76%)
Jul 27, 2017 5.785 5.886 5.704 5.809 40,213,632 +0.01(+0.21%)
Jul 26, 2017 5.914 5.945 5.781 5.797 66,697,316 -0.11(-1.88%)
Jul 25, 2017 5.809 5.964 5.803 5.908 89,490,072 +0.23(+4.13%)
Jul 24, 2017 5.599 5.692 5.581 5.673 33,920,884 +0.10(+1.88%)
Jul 21, 2017 5.695 5.704 5.538 5.568 46,542,512 -0.07(-1.20%)
Jul 20, 2017 5.741 5.772 5.599 5.636 46,258,328 -0.18(-3.08%)
Jul 19, 2017 5.865 5.888 5.791 5.815 27,089,742 +0.00(+0.00%)
Jul 18, 2017 5.778 5.834 5.723 5.815 34,383,724 +0.07(+1.29%)
Jul 17, 2017 5.785 5.859 5.723 5.741 52,601,592 +0.03(+0.54%)
Jul 14, 2017 5.667 5.741 5.646 5.710 38,868,316 +0.11(+1.98%)
Jul 13, 2017 5.741 5.748 5.550 5.599 82,138,928 -0.15(-2.58%)
Jul 12, 2017 5.741 5.766 5.599 5.748 39,918,236 +0.06(+1.09%)
Jul 11, 2017 5.630 5.704 5.618 5.686 32,716,666 +0.07(+1.32%)
Jul 10, 2017 5.439 5.624 5.408 5.612 40,698,284 +0.20(+3.65%)
Jul 07, 2017 5.488 5.501 5.311 5.414 37,758,772 +0.01(+0.11%)
Jul 06, 2017 5.377 5.408 5.285 5.408 36,526,080 +0.01(+0.23%)
Jul 05, 2017 5.525 5.544 5.322 5.396 50,303,476 -0.11(-2.02%)
Jul 03, 2017 5.476 5.562 5.470 5.507 20,389,360 +0.10(+1.94%)
Jun 30, 2017 5.408 5.457 5.346 5.402 28,640,524 +0.01(+0.11%)
Jun 29, 2017 5.470 5.513 5.328 5.396 35,962,692 +0.01(+0.23%)
Jun 28, 2017 5.334 5.426 5.288 5.383 44,649,508 +0.19(+3.56%)
Jun 27, 2017 5.260 5.402 5.192 5.198 61,512,416 +0.05(+0.96%)
Jun 26, 2017 5.136 5.167 5.087 5.149 33,141,354 +0.10(+2.08%)
Jun 23, 2017 5.050 5.112 4.957 5.044 45,965,188 +0.04(+0.86%)
Jun 22, 2017 4.920 5.093 4.920 5.001 63,479,924 +0.09(+1.89%)
Jun 21, 2017 4.877 4.976 4.852 4.908 40,613,936 +0.11(+2.32%)
Jun 20, 2017 4.877 4.889 4.741 4.797 42,297,136 -0.16(-3.24%)
Jun 19, 2017 4.883 5.062 4.883 4.957 41,752,456 +0.09(+1.90%)
Jun 16, 2017 4.846 4.886 4.772 4.865 40,214,124 +0.02(+0.51%)
Jun 15, 2017 4.809 4.886 4.723 4.840 47,159,244 -0.07(-1.38%)
Jun 14, 2017 5.025 5.031 4.865 4.908 41,741,288 -0.03(-0.63%)
Jun 13, 2017 4.951 5.007 4.883 4.939 45,311,628 -0.08(-1.60%)
Jun 12, 2017 5.130 5.155 4.939 5.019 45,583,928 -0.11(-2.17%)
Jun 09, 2017 5.099 5.204 5.093 5.130 43,709,892 +0.02(+0.48%)
Jun 08, 2017 4.982 5.161 4.960 5.105 47,284,844 +0.10(+2.10%)
Jun 07, 2017 5.056 5.068 4.951 5.001 26,817,782 -0.02(-0.49%)
Jun 06, 2017 5.019 5.118 5.007 5.025 30,472,052 +0.03(+0.62%)
Jun 05, 2017 4.982 5.031 4.926 4.994 34,822,120 -0.07(-1.46%)
Jun 02, 2017 5.136 5.136 5.025 5.068 36,820,080 +0.01(+0.24%)
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.