Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.04 -0.60 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.79 32.03 31.65 31.95 12,351,040 +0.38(+1.20%)
Jun 29, 2011 31.41 31.70 31.22 31.57 13,860,138 +0.24(+0.77%)
Jun 28, 2011 30.85 31.37 30.78 31.33 11,343,316 +0.65(+2.12%)
Jun 27, 2011 30.55 30.82 30.37 30.68 11,782,662 +0.02(+0.07%)
Jun 24, 2011 30.98 31.03 30.59 30.66 9,782,906 -0.08(-0.26%)
Jun 23, 2011 30.19 30.77 30.03 30.74 10,847,757 +0.00(+0.00%)
Jun 22, 2011 30.57 31.16 30.52 30.74 14,655,880 +0.08(+0.26%)
Jun 21, 2011 30.58 30.94 30.43 30.66 14,741,909 +0.47(+1.56%)
Jun 20, 2011 30.35 30.40 30.17 30.19 11,598,556 +0.33(+1.11%)
Jun 17, 2011 30.01 30.07 29.54 29.86 15,181,535 +0.03(+0.10%)
Jun 16, 2011 29.90 30.22 29.42 29.83 17,517,096 -0.41(-1.36%)
Jun 15, 2011 30.09 30.35 29.91 30.24 15,952,079 -0.52(-1.69%)
Jun 14, 2011 30.71 30.84 30.45 30.76 13,011,163 +0.31(+1.02%)
Jun 13, 2011 30.92 31.02 30.41 30.45 13,054,544 -0.47(-1.52%)
Jun 10, 2011 31.25 31.33 30.69 30.92 13,073,567 -0.48(-1.53%)
Jun 09, 2011 31.02 31.57 31.00 31.40 10,910,899 +0.23(+0.74%)
Jun 08, 2011 31.15 31.30 30.90 31.17 11,279,086 -0.02(-0.06%)
Jun 07, 2011 31.56 31.70 31.16 31.19 15,629,076 -0.07(-0.22%)
Jun 06, 2011 31.61 31.68 31.15 31.26 10,440,302 -0.44(-1.39%)
Jun 03, 2011 31.42 31.95 31.38 31.70 17,976,024 +0.98(+3.19%)
May 24, 2011 30.72 30.83 30.45 30.72 17,407,792 +0.51(+1.69%)
May 23, 2011 29.61 30.25 29.51 30.21 16,164,552 -0.20(-0.66%)
May 20, 2011 30.63 30.72 30.09 30.41 20,090,184 -0.04(-0.13%)
May 19, 2011 30.60 30.72 30.28 30.45 19,604,946 +0.13(+0.43%)
May 18, 2011 30.19 30.53 29.99 30.32 17,979,284 +0.46(+1.54%)
May 17, 2011 29.35 30.07 29.19 29.86 20,878,488 +0.46(+1.56%)
May 16, 2011 29.51 30.27 29.38 29.40 23,684,260 -0.29(-0.98%)
May 13, 2011 30.04 30.19 29.28 29.69 24,554,176 -0.62(-2.05%)
May 12, 2011 29.95 30.64 29.43 30.31 25,831,716 -0.03(-0.10%)
May 11, 2011 30.91 30.96 30.11 30.34 25,071,732 -1.13(-3.59%)
May 10, 2011 31.52 31.56 31.16 31.47 13,658,553 +0.15(+0.48%)
May 09, 2011 31.03 31.43 30.77 31.32 16,104,550 +0.30(+0.97%)
May 06, 2011 31.43 31.70 30.84 31.02 21,859,188 +0.11(+0.36%)
May 05, 2011 30.80 31.28 30.51 30.91 24,837,492 +0.01(+0.03%)
May 04, 2011 31.83 31.97 30.82 30.90 35,582,192 -1.10(-3.44%)
May 03, 2011 32.30 32.45 31.87 32.00 22,272,126 -0.86(-2.62%)
May 02, 2011 32.80 32.91 32.73 32.86 15,443,683 -0.54(-1.62%)
Apr 29, 2011 33.01 33.65 33.01 33.40 14,735,632 +0.31(+0.94%)
Apr 28, 2011 32.98 33.21 32.70 33.09 18,067,600 -0.36(-1.08%)
Apr 27, 2011 33.85 33.88 32.96 33.45 17,661,240 -0.33(-0.98%)
Apr 26, 2011 33.66 34.74 33.49 33.78 12,157,215 +0.21(+0.63%)
Apr 25, 2011 33.58 33.66 33.16 33.57 13,587,527 +0.03(+0.09%)
Apr 21, 2011 33.43 33.73 33.40 33.54 11,266,727 +0.32(+0.96%)
Apr 20, 2011 33.23 33.46 33.04 33.22 16,820,282 +0.58(+1.78%)
Apr 19, 2011 32.27 32.74 32.15 32.64 16,044,211 +0.59(+1.84%)
Apr 18, 2011 32.07 32.15 31.53 32.05 17,347,296 -0.73(-2.23%)
Apr 15, 2011 32.79 32.85 32.42 32.78 12,848,933 +0.13(+0.40%)
Apr 14, 2011 32.17 32.75 31.97 32.65 22,530,994 +0.26(+0.80%)
Apr 13, 2011 33.29 33.29 32.38 32.39 26,525,014 -0.58(-1.76%)
Apr 12, 2011 33.51 33.54 32.74 32.97 23,440,088 -0.99(-2.92%)
Apr 11, 2011 33.99 34.28 33.64 33.96 21,198,036 +0.03(+0.09%)
Apr 08, 2011 34.18 34.22 33.68 33.93 17,047,170 +0.26(+0.77%)
Apr 07, 2011 33.78 33.86 33.39 33.67 18,940,052 +0.07(+0.21%)
Apr 06, 2011 34.58 34.60 33.49 33.60 29,406,188 -0.67(-1.96%)
Apr 05, 2011 34.07 34.55 33.78 34.27 21,062,232 +0.39(+1.15%)
Apr 04, 2011 33.48 34.00 33.05 33.88 22,928,460 +0.44(+1.32%)
Apr 01, 2011 33.71 33.74 33.00 33.44 21,846,716 +0.09(+0.27%)
Mar 31, 2011 32.99 33.47 32.71 33.35 19,687,604 +0.43(+1.31%)
Mar 30, 2011 33.22 33.27 32.77 32.92 24,466,296 -0.05(-0.15%)
Mar 29, 2011 32.37 33.17 32.29 32.97 24,697,732 +0.76(+2.36%)
Mar 28, 2011 32.11 32.59 31.96 32.21 17,047,718 -0.13(-0.40%)
Mar 25, 2011 32.24 32.74 31.93 32.34 16,688,902 -0.02(-0.06%)
Mar 24, 2011 32.82 32.94 32.12 32.36 25,860,884 -0.34(-1.04%)
Mar 23, 2011 32.39 32.91 32.22 32.70 18,351,538 +0.45(+1.40%)
Mar 22, 2011 32.14 32.31 31.74 32.25 18,917,684 -0.17(-0.52%)
Mar 21, 2011 32.37 32.55 32.32 32.42 18,923,496 +0.28(+0.87%)
Mar 18, 2011 32.17 32.39 31.98 32.14 19,740,692 +0.63(+2.00%)
Mar 17, 2011 31.44 31.82 31.32 31.51 24,033,566 +0.47(+1.51%)
Mar 16, 2011 31.99 32.03 30.68 31.04 33,381,800 -0.87(-2.73%)
Mar 15, 2011 31.52 31.93 31.50 31.91 24,751,116 -0.53(-1.63%)
Mar 14, 2011 32.03 32.45 31.74 32.44 15,524,614 +0.27(+0.84%)
Mar 11, 2011 31.52 32.42 31.49 32.17 24,429,900 +0.26(+0.81%)
Mar 10, 2011 32.17 32.40 31.68 31.91 30,746,660 -0.97(-2.95%)
Mar 09, 2011 33.24 33.44 32.68 32.88 20,023,520 -0.41(-1.23%)
Mar 08, 2011 33.22 33.70 32.55 33.29 17,093,032 +0.06(+0.18%)
Mar 07, 2011 34.43 34.53 32.97 33.23 25,039,524 -1.27(-3.68%)
Mar 04, 2011 34.67 34.83 34.04 34.50 15,330,818 -0.37(-1.06%)
Mar 03, 2011 34.75 34.89 34.53 34.87 14,648,244 +0.55(+1.60%)
Mar 02, 2011 33.65 34.50 33.57 34.32 15,870,681 +0.56(+1.66%)
Mar 01, 2011 34.39 34.44 33.68 33.76 17,282,016 -0.47(-1.37%)
Feb 28, 2011 34.33 34.51 33.70 34.23 16,136,051 -0.04(-0.12%)
Feb 25, 2011 34.67 34.95 34.05 34.27 20,151,568 +0.06(+0.18%)
Feb 24, 2011 34.30 34.30 33.56 34.21 20,590,940 +0.27(+0.80%)
Feb 23, 2011 33.43 34.12 33.10 33.94 22,646,570 +0.50(+1.50%)
Feb 22, 2011 33.92 34.57 33.36 33.44 28,360,932 -1.59(-4.54%)
Feb 18, 2011 35.28 35.37 34.89 35.03 21,286,636 -0.54(-1.52%)
Feb 17, 2011 35.18 35.60 35.04 35.57 24,081,288 +0.26(+0.74%)
Feb 16, 2011 35.17 35.40 34.81 35.31 16,785,888 +0.17(+0.48%)
Feb 15, 2011 34.89 35.31 34.82 35.14 17,756,668 +0.01(+0.03%)
Feb 14, 2011 34.53 35.29 34.52 35.13 20,780,756 +0.76(+2.21%)
Feb 11, 2011 33.88 34.54 33.63 34.37 18,433,584 +0.55(+1.63%)
Feb 10, 2011 33.35 34.03 33.19 33.82 21,127,526 +0.32(+0.96%)
Feb 09, 2011 34.13 34.23 33.27 33.50 21,642,986 -0.89(-2.59%)
Feb 08, 2011 34.44 34.52 33.93 34.39 19,622,964 +0.05(+0.15%)
Feb 07, 2011 34.16 34.64 34.05 34.34 15,530,488 -0.06(-0.17%)
Feb 04, 2011 34.67 34.72 33.71 34.40 24,021,772 -0.30(-0.86%)
Feb 03, 2011 35.16 35.19 34.46 34.70 18,906,674 -0.19(-0.54%)
Feb 02, 2011 35.68 35.87 34.77 34.89 19,217,224 -0.73(-2.05%)
Feb 01, 2011 35.28 35.89 35.14 35.62 19,056,688 +0.79(+2.27%)
Jan 31, 2011 34.48 34.90 34.40 34.83 21,241,404 +0.63(+1.84%)
Jan 28, 2011 35.26 35.35 33.86 34.20 34,408,688 -1.30(-3.66%)
Jan 27, 2011 36.19 36.29 35.42 35.50 17,585,148 -0.69(-1.91%)
Jan 26, 2011 35.96 36.37 35.73 36.19 23,491,448 +0.69(+1.94%)
Jan 25, 2011 35.63 35.81 35.07 35.50 19,645,692 -0.54(-1.50%)
Jan 24, 2011 35.68 36.32 35.62 36.04 17,614,728 +0.56(+1.58%)
Jan 21, 2011 36.18 36.24 35.42 35.48 17,762,660 -0.19(-0.53%)
Jan 20, 2011 35.95 36.04 35.09 35.67 32,128,966 -0.71(-1.95%)
Jan 19, 2011 37.06 37.09 36.08 36.38 18,849,384 -0.70(-1.89%)
Jan 18, 2011 37.06 37.25 36.48 37.08 18,846,528 +0.93(+2.57%)
Jan 14, 2011 35.88 36.23 35.70 36.15 16,825,144 +0.16(+0.44%)
Jan 13, 2011 36.76 37.05 35.97 35.99 24,364,870 -0.62(-1.69%)
Jan 12, 2011 35.86 36.61 35.73 36.61 28,849,472 +1.28(+3.62%)
Jan 11, 2011 35.41 35.43 35.07 35.33 20,663,040 +0.59(+1.70%)
Jan 10, 2011 34.93 35.03 34.49 34.74 17,871,540 -0.24(-0.69%)
Jan 07, 2011 35.23 35.35 34.53 34.98 21,428,980 -0.15(-0.43%)
Jan 06, 2011 35.85 35.94 35.11 35.13 21,172,164 -0.78(-2.17%)
Jan 05, 2011 35.47 36.04 35.41 35.91 18,539,806 +0.09(+0.25%)
Jan 04, 2011 35.43 35.83 35.09 35.82 24,545,172 +0.69(+1.96%)
Jan 03, 2011 34.92 35.46 34.90 35.13 20,408,408 +0.56(+1.62%)
Dec 31, 2010 34.25 34.76 34.15 34.57 8,089,630 +0.31(+0.90%)
Dec 30, 2010 33.90 34.31 33.82 34.26 14,592,022 +0.49(+1.45%)
Dec 29, 2010 33.07 33.83 33.04 33.77 12,951,353 +0.60(+1.81%)
Dec 28, 2010 33.21 33.57 32.85 33.17 13,189,926 -0.40(-1.19%)
Dec 27, 2010 33.84 33.85 33.41 33.57 12,379,372 -0.83(-2.41%)
Dec 23, 2010 34.04 34.41 34.04 34.40 8,075,796 -0.15(-0.43%)
Dec 22, 2010 34.19 34.57 33.83 34.55 12,415,637 +0.35(+1.02%)
Dec 21, 2010 34.19 34.52 34.13 34.20 13,354,390 +0.54(+1.60%)
Dec 20, 2010 34.03 34.13 33.64 33.66 14,660,580 -0.27(-0.80%)
Dec 17, 2010 33.75 33.99 33.67 33.93 14,959,843 -0.16(-0.47%)
Dec 16, 2010 33.99 34.28 33.82 34.09 14,834,083 -0.03(-0.09%)
Dec 15, 2010 34.31 34.43 33.85 34.12 14,977,065 -0.41(-1.19%)
Dec 14, 2010 34.82 35.00 34.35 34.53 15,509,445 -0.12(-0.35%)
Dec 13, 2010 34.25 34.92 34.20 34.65 18,619,400 +0.74(+2.18%)
Dec 10, 2010 33.51 33.91 33.30 33.91 13,263,297 +0.50(+1.50%)
Dec 09, 2010 33.78 33.79 33.06 33.41 17,793,344 -0.18(-0.54%)
Dec 08, 2010 33.95 34.09 33.31 33.59 17,722,816 -0.34(-1.00%)
Dec 07, 2010 34.92 35.00 33.87 33.93 19,702,412 -0.36(-1.05%)
Dec 06, 2010 34.18 34.47 34.14 34.29 14,832,475 -0.03(-0.09%)
Dec 03, 2010 33.43 34.34 33.38 34.32 16,814,628 +0.75(+2.23%)
Dec 02, 2010 32.94 33.67 32.86 33.57 18,441,526 +0.73(+2.22%)
Dec 01, 2010 32.44 33.00 32.36 32.84 17,982,890 +1.14(+3.59%)
Nov 30, 2010 31.68 32.25 31.45 31.70 23,606,564 -0.56(-1.73%)
Nov 29, 2010 31.69 32.30 31.23 32.26 17,876,100 +0.46(+1.45%)
Nov 26, 2010 32.00 32.17 31.78 31.80 7,613,571 -0.77(-2.36%)
Nov 24, 2010 32.09 32.57 32.57 32.57 14,879,036 +0.77(+2.42%)
Nov 23, 2010 31.93 32.00 31.36 31.80 21,917,060 -0.88(-2.69%)
Nov 22, 2010 32.56 32.86 32.17 32.68 19,372,428 +0.09(+0.28%)
Nov 19, 2010 32.28 32.89 32.17 32.59 16,161,123 +0.01(+0.03%)
Nov 18, 2010 32.23 32.78 32.04 32.58 20,024,470 +1.11(+3.53%)
Nov 17, 2010 31.62 31.95 31.32 31.47 18,521,178 -0.04(-0.13%)
Nov 16, 2010 31.96 32.02 31.09 31.51 28,175,576 -1.30(-3.96%)
Nov 15, 2010 32.37 32.97 32.33 32.81 12,760,155 +0.44(+1.36%)
Nov 12, 2010 32.83 33.22 32.14 32.37 21,750,376 -1.01(-3.03%)
Nov 11, 2010 32.96 33.46 32.91 33.38 19,574,676 +0.11(+0.33%)
Nov 10, 2010 33.34 33.57 32.49 33.27 24,660,736 -0.04(-0.12%)
Nov 09, 2010 34.07 34.37 33.05 33.31 24,064,446 -0.21(-0.63%)
Nov 08, 2010 33.57 33.91 33.41 33.52 13,863,553 -0.30(-0.89%)
Nov 05, 2010 33.59 34.05 33.46 33.82 19,489,236 +0.02(+0.06%)
Nov 04, 2010 33.00 33.90 32.99 33.80 28,520,672 +1.34(+4.13%)
Nov 03, 2010 32.86 32.92 31.99 32.46 23,445,680 -0.56(-1.70%)
Nov 02, 2010 32.86 33.35 32.63 33.02 16,527,606 +0.60(+1.85%)
Nov 01, 2010 32.06 32.68 32.05 32.42 18,075,996 +0.28(+0.87%)
Oct 29, 2010 31.84 32.26 31.72 32.14 20,340,332 +0.34(+1.07%)
Oct 28, 2010 32.43 32.67 31.80 31.80 26,762,970 -0.07(-0.22%)
Oct 27, 2010 32.58 32.58 31.68 31.87 21,381,090 -0.57(-1.76%)
Oct 25, 2010 32.44 32.79 32.35 32.44 16,457,731 +0.37(+1.15%)
Oct 22, 2010 32.28 32.42 31.61 32.07 14,620,053 +0.03(+0.09%)
Oct 21, 2010 32.93 33.10 31.69 32.04 24,779,388 -0.85(-2.58%)
Oct 20, 2010 32.03 33.14 32.01 32.89 26,412,376 +1.15(+3.62%)
Oct 19, 2010 32.27 32.27 31.53 31.74 25,405,548 -1.16(-3.53%)
Oct 18, 2010 32.23 33.06 32.05 32.90 15,567,342 +0.56(+1.73%)
Oct 15, 2010 32.51 32.68 31.93 32.34 24,667,744 -0.42(-1.28%)
Oct 14, 2010 32.80 33.25 32.59 32.76 24,724,450 -0.04(-0.12%)
Oct 13, 2010 32.71 32.90 32.59 32.80 21,034,588 +0.76(+2.37%)
Oct 12, 2010 32.31 32.31 31.62 32.04 17,794,800 -0.45(-1.39%)
Oct 11, 2010 32.40 32.74 32.30 32.49 11,216,377 +0.31(+0.96%)
Oct 08, 2010 32.18 32.60 31.97 32.18 20,068,222 -0.01(-0.03%)
Oct 07, 2010 32.66 32.73 31.89 32.19 21,660,116 -0.37(-1.14%)
Oct 06, 2010 32.36 32.84 32.33 32.56 21,454,288 +0.23(+0.71%)
Oct 05, 2010 31.77 32.50 31.65 32.33 7,186 +0.65(+2.05%)
Oct 04, 2010 31.47 31.70 31.31 31.68 21,492,148 -0.02(-0.06%)
Oct 01, 2010 31.70 31.94 31.35 31.70 23,829,228 +0.43(+1.38%)
Sep 30, 2010 31.23 31.31 30.80 31.27 21,772,628 +0.49(+1.59%)
Sep 29, 2010 30.77 31.10 30.68 30.78 3,524 -0.08(-0.26%)
Sep 28, 2010 30.61 31.03 30.22 30.86 3,659 +0.39(+1.28%)
Sep 27, 2010 30.14 30.86 29.97 30.47 26,195,280 +0.43(+1.43%)
Sep 24, 2010 29.77 30.10 29.65 30.04 33,684,972 +1.05(+3.62%)
Sep 23, 2010 28.84 29.49 28.68 28.99 166,177 +0.09(+0.31%)
Sep 22, 2010 28.80 29.46 28.73 28.90 32,265,094 +0.39(+1.37%)
Sep 21, 2010 27.96 28.65 27.82 28.51 22,248,764 +0.44(+1.57%)
Sep 20, 2010 27.91 28.11 27.63 28.07 17,796,728 +0.22(+0.79%)
Sep 17, 2010 27.85 28.13 27.75 27.85 19,400,704 -0.23(-0.82%)
Sep 15, 2010 28.01 28.08 27.72 28.08 16,199,229 -0.09(-0.32%)
Sep 14, 2010 28.18 28.71 28.03 28.17 1,100 -0.19(-0.67%)
Sep 13, 2010 27.94 28.42 27.78 28.36 21,000,004 +0.93(+3.39%)
Sep 10, 2010 27.68 27.72 27.23 27.43 10,529,424 -0.18(-0.65%)
Sep 09, 2010 27.96 27.97 27.53 27.61 100 +0.18(+0.66%)
Sep 08, 2010 27.67 27.88 27.37 27.43 8,323 -0.13(-0.47%)
Sep 07, 2010 27.91 28.15 27.06 27.56 1,793 -1.24(-4.31%)
Sep 06, 2010 28.80 28.80 28.00 28.80 1,200 +0.64(+2.27%)
Sep 03, 2010 28.85 28.91 28.08 28.16 17,232,964 -0.25(-0.88%)
Sep 02, 2010 28.20 28.43 27.97 28.41 3,191 +0.04(+0.14%)
Sep 01, 2010 27.47 28.43 27.44 28.37 27,762,036 +1.76(+6.61%)
Aug 31, 2010 26.62 26.97 26.41 26.61 45,137 +0.21(+0.80%)
Aug 30, 2010 26.91 27.05 26.37 26.40 13,043,866 -0.07(-0.26%)
Aug 27, 2010 26.48 27.18 26.25 26.47 18,634,872 -0.20(-0.75%)
Aug 26, 2010 26.67 26.97 26.06 26.67 300 +0.25(+0.95%)
Aug 25, 2010 26.44 26.50 25.95 26.42 225,873 -0.24(-0.90%)
Aug 24, 2010 26.63 26.98 26.52 26.66 1,000 -0.53(-1.95%)
Aug 23, 2010 28.29 28.30 27.09 27.19 23,478,916 -0.97(-3.44%)
Aug 20, 2010 28.54 28.54 27.93 28.16 17,275,222 -0.46(-1.61%)
Aug 19, 2010 28.97 29.20 28.46 28.62 2,068 -0.25(-0.87%)
Aug 18, 2010 28.83 29.01 28.50 28.87 1,215 +0.21(+0.73%)
Aug 17, 2010 28.64 28.85 28.31 28.66 12,810 +0.26(+0.92%)
Aug 16, 2010 27.98 28.51 27.78 28.40 14,270,676 +0.65(+2.34%)
Aug 13, 2010 27.75 28.16 27.74 27.75 11,216,873 +0.04(+0.14%)
Aug 12, 2010 27.07 27.82 27.04 27.71 15,193,279 +0.19(+0.69%)
Aug 11, 2010 27.98 28.00 27.48 27.52 2,905 -1.16(-4.04%)
Aug 10, 2010 28.65 28.80 28.25 28.68 465 -0.47(-1.61%)
Aug 09, 2010 29.23 29.41 29.03 29.15 10,448,778 +0.15(+0.52%)
Aug 06, 2010 29.00 29.28 28.73 29.00 15,012,613 -0.15(-0.51%)
Aug 05, 2010 28.91 29.18 28.76 29.15 14,518,605 +0.10(+0.34%)
Aug 04, 2010 29.11 29.14 28.52 29.05 1,190 -0.02(-0.07%)
Aug 03, 2010 28.90 29.26 28.67 29.07 9,960 +0.00(+0.00%)
Aug 02, 2010 28.50 29.18 28.26 29.07 25,045,912 +1.27(+4.57%)
Jul 30, 2010 27.80 28.22 27.31 27.80 21,401,128 +0.24(+0.87%)
Jul 29, 2010 28.08 28.31 27.55 27.56 625 -0.22(-0.79%)
Jul 28, 2010 27.40 27.96 27.37 27.78 18,770,202 +0.34(+1.24%)
Jul 27, 2010 27.87 27.96 27.12 27.44 828 -0.15(-0.54%)
Jul 26, 2010 27.77 27.80 27.34 27.59 13,307,439 -0.13(-0.47%)
Jul 23, 2010 27.21 27.80 27.11 27.72 21,353,364 +0.33(+1.20%)
Jul 22, 2010 27.07 27.73 27.02 27.39 8,460 +0.90(+3.40%)
Jul 21, 2010 27.13 27.35 26.29 26.49 36,566,840 +0.05(+0.19%)
Jul 20, 2010 24.97 26.50 24.91 26.44 1,028 +1.67(+6.74%)
Jul 19, 2010 24.62 24.84 24.43 24.77 16,299,016 +0.43(+1.77%)
Jul 16, 2010 24.34 24.91 24.31 24.34 25,386,558 -0.33(-1.34%)
Jul 15, 2010 25.23 25.24 24.66 24.67 20,353,426 -0.65(-2.57%)
Jul 14, 2010 25.13 25.47 24.95 25.32 12,555 -0.13(-0.51%)
Jul 13, 2010 25.55 25.73 25.22 25.45 23,318 +0.18(+0.69%)
Jul 12, 2010 25.72 25.85 24.99 25.27 21,517,956 -1.04(-3.93%)
Jul 09, 2010 26.31 26.42 25.48 26.31 17,974,954 +0.59(+2.29%)
Jul 08, 2010 25.77 26.36 25.11 25.72 8,128 +0.23(+0.90%)
Jul 07, 2010 24.55 25.50 24.53 25.49 35,568,644 +0.86(+3.49%)
Jul 06, 2010 25.25 25.40 24.29 24.63 2,336 -0.16(-0.65%)
Jul 02, 2010 24.79 25.11 24.33 24.79 19,833,422 +0.15(+0.61%)
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.