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, 2014 13.19 13.26 13.08 13.23 12,261,960 -0.06(-0.45%)
Jun 27, 2014 13.32 13.44 13.15 13.29 11,318,269 -0.15(-1.12%)
Jun 26, 2014 13.23 13.49 13.23 13.44 18,544,912 +0.39(+2.99%)
Jun 25, 2014 13.01 13.16 12.95 13.05 10,821,195 +0.15(+1.16%)
Jun 24, 2014 13.09 13.20 12.87 12.90 16,937,372 -0.26(-1.98%)
Jun 23, 2014 13.09 13.25 13.00 13.16 17,832,852 +0.30(+2.33%)
Jun 20, 2014 12.85 12.93 12.79 12.86 10,279,736 +0.00(+0.00%)
Jun 19, 2014 12.98 13.07 12.82 12.86 16,886,758 -0.05(-0.39%)
Jun 18, 2014 12.64 12.92 12.62 12.91 34,809,712 +0.28(+2.22%)
Jun 17, 2014 12.65 12.66 12.55 12.63 15,244,958 -0.10(-0.79%)
Jun 16, 2014 12.84 12.84 12.64 12.73 13,348,926 -0.08(-0.62%)
Jun 13, 2014 12.82 12.83 12.70 12.81 13,883,116 +0.10(+0.79%)
Jun 12, 2014 12.97 13.00 12.63 12.71 26,947,432 -0.48(-3.64%)
Jun 11, 2014 13.21 13.41 13.12 13.19 14,029,148 -0.02(-0.15%)
Jun 10, 2014 13.19 13.22 13.02 13.21 16,660,586 +0.12(+0.92%)
Jun 06, 2014 12.98 13.20 12.95 13.09 15,784,211 +0.35(+2.75%)
Jun 05, 2014 12.76 12.88 12.72 12.74 15,899,473 +0.12(+0.95%)
Jun 04, 2014 12.73 12.80 12.61 12.62 16,119,533 -0.06(-0.47%)
Jun 03, 2014 12.78 12.81 12.63 12.68 18,767,254 -0.16(-1.25%)
Jun 02, 2014 12.77 12.95 12.73 12.84 17,932,420 +0.09(+0.71%)
May 30, 2014 12.73 12.80 12.61 12.75 30,891,374 -0.39(-2.97%)
May 29, 2014 13.05 13.19 12.95 13.14 15,054,500 +0.08(+0.61%)
May 28, 2014 12.98 13.08 12.85 13.06 18,041,220 -0.01(-0.08%)
May 27, 2014 13.26 13.30 13.02 13.07 12,371,895 -0.11(-0.83%)
May 23, 2014 13.26 13.18 13.18 13.18 12,586,100 -0.03(-0.19%)
May 22, 2014 13.35 13.46 13.15 13.21 10,765,973 +0.09(+0.65%)
May 21, 2014 13.16 13.27 13.06 13.12 12,841,524 +0.03(+0.23%)
May 20, 2014 13.29 13.29 12.94 13.09 21,773,896 -0.28(-2.09%)
May 19, 2014 13.51 13.53 13.35 13.37 14,888,700 -0.36(-2.62%)
May 16, 2014 13.84 13.87 13.62 13.73 19,114,644 -0.25(-1.79%)
May 15, 2014 14.20 14.22 13.84 13.98 14,456,650 -0.18(-1.27%)
May 14, 2014 13.90 14.24 13.89 14.16 14,440,069 +0.28(+2.02%)
May 13, 2014 13.78 13.99 13.75 13.88 19,360,778 +0.10(+0.73%)
May 12, 2014 13.53 13.82 13.50 13.78 26,489,738 +0.55(+4.16%)
May 09, 2014 13.31 13.37 13.21 13.23 17,354,522 -0.14(-1.05%)
May 08, 2014 13.60 13.61 13.21 13.37 21,658,744 -0.18(-1.33%)
May 07, 2014 13.38 13.60 13.29 13.55 17,731,594 +0.17(+1.27%)
May 06, 2014 13.42 13.64 13.32 13.38 14,820,290 +0.01(+0.07%)
May 05, 2014 13.54 13.65 13.25 13.37 14,077,454 -0.20(-1.47%)
May 02, 2014 13.24 13.66 13.22 13.57 19,153,572 +0.38(+2.88%)
May 01, 2014 13.14 13.26 13.04 13.19 12,312,572 -0.03(-0.23%)
Apr 30, 2014 12.99 13.28 12.97 13.22 25,235,350 -0.14(-1.05%)
Apr 29, 2014 13.44 13.50 13.26 13.36 20,928,380 +0.02(+0.15%)
Apr 28, 2014 13.22 13.44 12.98 13.34 23,818,666 -0.17(-1.26%)
Apr 25, 2014 13.69 13.72 13.42 13.51 15,818,418 -0.35(-2.53%)
Apr 24, 2014 13.71 14.05 13.59 13.86 19,957,292 +0.27(+1.99%)
Apr 23, 2014 13.62 13.65 13.44 13.59 11,726,899 -0.09(-0.66%)
Apr 22, 2014 13.78 13.86 13.67 13.68 17,166,304 -0.12(-0.87%)
Apr 21, 2014 14.24 14.24 13.68 13.80 16,724,286 -0.30(-2.13%)
Apr 17, 2014 13.89 14.10 14.10 14.10 14,015,800 +0.23(+1.66%)
Apr 16, 2014 14.04 14.06 13.79 13.87 14,325,610 -0.03(-0.22%)
Apr 15, 2014 14.24 14.25 13.50 13.90 32,328,808 -0.94(-6.33%)
Apr 14, 2014 14.90 15.00 14.76 14.84 15,527,544 +0.08(+0.54%)
Apr 11, 2014 14.62 14.82 14.54 14.76 24,240,716 -0.05(-0.34%)
Apr 10, 2014 14.93 15.00 14.75 14.81 20,760,624 -0.18(-1.20%)
Apr 09, 2014 14.88 15.17 14.75 14.99 23,494,548 -0.08(-0.53%)
Apr 08, 2014 15.28 15.59 14.98 15.07 40,415,196 +0.09(+0.60%)
Apr 07, 2014 14.52 15.05 14.52 14.98 32,890,560 +0.50(+3.45%)
Apr 04, 2014 14.68 14.80 14.43 14.48 18,643,972 +0.09(+0.63%)
Apr 03, 2014 14.22 14.45 14.01 14.39 18,911,210 +0.05(+0.35%)
Apr 02, 2014 13.76 14.48 13.76 14.34 31,943,304 +0.55(+3.99%)
Apr 01, 2014 13.96 14.05 13.67 13.79 17,551,640 -0.04(-0.29%)
Mar 31, 2014 13.84 14.10 13.80 13.83 21,681,476 +0.15(+1.10%)
Mar 28, 2014 13.73 13.86 13.55 13.68 22,835,030 +0.03(+0.22%)
Mar 27, 2014 13.38 13.74 13.38 13.65 22,844,028 +0.44(+3.33%)
Mar 26, 2014 13.43 13.54 13.17 13.21 16,054,494 -0.11(-0.83%)
Mar 25, 2014 13.37 13.50 13.31 13.32 17,552,410 +0.20(+1.52%)
Mar 24, 2014 13.11 13.25 12.97 13.12 14,588,779 +0.08(+0.61%)
Mar 21, 2014 13.03 13.25 12.93 13.04 28,288,446 +0.23(+1.80%)
Mar 20, 2014 12.56 12.95 12.46 12.81 17,997,524 +0.17(+1.34%)
Mar 19, 2014 12.72 12.99 12.60 12.64 18,804,570 -0.10(-0.78%)
Mar 18, 2014 12.51 12.81 12.42 12.74 16,354,257 +0.21(+1.68%)
Mar 17, 2014 12.71 12.81 12.47 12.53 15,602,368 +0.04(+0.32%)
Mar 14, 2014 12.34 12.58 12.29 12.49 17,577,516 +0.07(+0.56%)
Mar 13, 2014 13.02 13.04 12.36 12.42 25,527,636 -0.38(-2.97%)
Mar 12, 2014 12.54 12.85 12.52 12.80 20,677,988 +0.26(+2.07%)
Mar 11, 2014 12.94 12.94 12.50 12.54 29,117,984 -0.27(-2.11%)
Mar 10, 2014 12.82 12.90 12.60 12.81 30,053,296 -0.23(-1.76%)
Mar 07, 2014 13.43 13.44 13.00 13.04 37,384,252 -0.70(-5.09%)
Mar 06, 2014 13.86 13.93 13.72 13.74 20,791,134 -0.01(-0.07%)
Mar 05, 2014 14.00 14.03 13.70 13.75 19,544,032 -0.27(-1.93%)
Mar 04, 2014 14.06 14.11 13.86 14.02 16,067,285 +0.10(+0.72%)
Mar 03, 2014 13.95 14.03 13.70 13.92 28,236,536 -0.25(-1.76%)
Feb 28, 2014 14.15 14.22 14.02 14.17 26,728,140 -0.16(-1.12%)
Feb 27, 2014 14.15 14.44 13.95 14.33 22,723,888 +0.42(+3.02%)
Feb 26, 2014 13.92 14.06 13.72 13.91 13,871,977 +0.01(+0.07%)
Feb 25, 2014 14.20 14.24 13.86 13.90 19,562,404 -0.48(-3.34%)
Feb 24, 2014 14.65 14.72 14.35 14.38 24,340,618 -0.35(-2.38%)
Feb 21, 2014 14.66 14.85 14.64 14.73 17,766,482 +0.10(+0.68%)
Feb 20, 2014 14.61 14.78 14.50 14.63 17,622,994 +0.00(+0.00%)
Feb 19, 2014 14.38 14.71 14.35 14.63 21,458,992 +0.16(+1.11%)
Feb 18, 2014 14.57 14.73 14.46 14.47 26,357,200 -0.19(-1.30%)
Feb 14, 2014 14.42 14.66 14.66 14.66 18,594,000 +0.26(+1.81%)
Feb 13, 2014 14.05 14.43 14.02 14.40 16,371,080 +0.20(+1.41%)
Feb 12, 2014 14.48 14.54 14.13 14.20 15,343,684 -0.27(-1.87%)
Feb 11, 2014 14.00 14.50 14.00 14.47 20,986,544 +0.56(+4.03%)
Feb 10, 2014 14.25 14.40 13.85 13.91 28,260,810 -0.47(-3.27%)
Feb 07, 2014 14.43 14.55 14.21 14.38 27,433,648 -0.10(-0.69%)
Feb 06, 2014 14.32 14.54 14.31 14.48 25,740,312 +0.46(+3.28%)
Feb 05, 2014 13.68 14.08 13.68 14.02 34,975,632 +0.41(+3.01%)
Feb 04, 2014 13.34 13.69 13.25 13.61 17,328,720 +0.43(+3.26%)
Feb 03, 2014 13.50 13.54 13.17 13.18 19,228,220 -0.42(-3.09%)
Jan 31, 2014 13.26 13.74 13.18 13.60 17,011,952 +0.10(+0.74%)
Jan 30, 2014 13.78 13.79 13.40 13.50 15,588,227 -0.07(-0.52%)
Jan 29, 2014 12.98 13.79 12.97 13.57 37,096,232 +0.37(+2.80%)
Jan 28, 2014 13.11 13.26 13.06 13.20 17,908,516 +0.11(+0.84%)
Jan 27, 2014 12.90 13.18 12.69 13.09 21,520,300 +0.19(+1.47%)
Jan 24, 2014 12.91 13.10 12.82 12.90 24,328,846 -0.24(-1.83%)
Jan 23, 2014 13.38 13.41 12.88 13.14 27,213,658 -0.38(-2.81%)
Jan 22, 2014 13.31 13.55 13.24 13.52 20,704,004 +0.25(+1.88%)
Jan 21, 2014 13.40 13.54 13.05 13.27 39,456,548 -0.52(-3.77%)
Jan 17, 2014 13.83 13.79 13.79 13.79 12,746,100 +0.00(+0.00%)
Jan 16, 2014 14.06 14.14 13.75 13.79 19,423,878 -0.01(-0.07%)
Jan 15, 2014 13.58 13.86 13.63 13.80 14,229,163 +0.22(+1.62%)
Jan 14, 2014 13.56 13.71 13.46 13.58 15,053,742 -0.02(-0.15%)
Jan 13, 2014 13.75 13.84 13.45 13.60 17,336,780 -0.12(-0.87%)
Jan 10, 2014 13.79 13.90 13.61 13.72 19,769,472 +0.17(+1.25%)
Jan 09, 2014 13.79 13.84 13.41 13.55 25,157,130 -0.40(-2.87%)
Jan 08, 2014 14.09 14.13 13.87 13.95 13,667,855 -0.09(-0.64%)
Jan 07, 2014 14.42 14.44 13.96 14.04 18,389,004 -0.25(-1.75%)
Jan 06, 2014 14.20 14.37 14.05 14.29 14,929,967 -0.04(-0.28%)
Jan 03, 2014 14.60 14.64 14.22 14.33 23,443,132 -0.20(-1.38%)
Jan 02, 2014 14.89 14.93 14.44 14.53 32,811,236 -0.72(-4.72%)
Dec 31, 2013 15.21 15.25 15.25 15.25 8,397,200 +0.03(+0.20%)
Dec 30, 2013 15.26 15.37 15.14 15.22 12,003,659 -0.01(-0.07%)
Dec 27, 2013 14.84 15.23 14.80 15.23 19,209,744 +0.51(+3.46%)
Dec 26, 2013 14.79 14.84 14.67 14.72 8,684,963 -0.10(-0.67%)
Dec 24, 2013 14.69 14.95 14.62 14.82 8,094,306 +0.16(+1.09%)
Dec 23, 2013 14.52 14.70 14.46 14.66 11,963,770 +0.23(+1.59%)
Dec 20, 2013 14.65 14.70 14.40 14.43 20,336,048 -0.38(-2.57%)
Dec 19, 2013 14.74 14.91 14.63 14.81 12,152,763 -0.04(-0.27%)
Dec 18, 2013 14.79 15.00 14.54 14.85 18,962,660 +0.13(+0.88%)
Dec 17, 2013 14.92 14.94 14.69 14.72 10,716,322 -0.05(-0.34%)
Dec 16, 2013 14.84 14.99 14.77 14.77 11,459,734 +0.10(+0.68%)
Dec 13, 2013 14.89 14.91 14.64 14.67 11,550,760 -0.11(-0.74%)
Dec 12, 2013 14.86 14.88 14.64 14.78 18,515,970 -0.09(-0.61%)
Dec 11, 2013 15.23 15.26 14.83 14.87 14,556,460 -0.46(-3.00%)
Dec 10, 2013 15.54 15.58 15.32 15.33 10,693,313 -0.12(-0.78%)
Dec 09, 2013 15.37 15.58 15.32 15.45 10,344,768 +0.20(+1.31%)
Dec 06, 2013 15.30 15.51 15.18 15.25 12,396,109 +0.15(+0.99%)
Dec 05, 2013 15.03 15.31 14.96 15.10 16,520,405 +0.19(+1.27%)
Dec 04, 2013 14.91 15.03 14.75 14.91 15,115,249 +0.06(+0.40%)
Dec 03, 2013 15.08 15.16 14.75 14.85 12,185,462 -0.04(-0.27%)
Dec 02, 2013 15.18 15.21 14.89 14.89 16,728,104 -0.43(-2.81%)
Nov 29, 2013 15.13 15.44 15.12 15.32 12,914,774 +0.56(+3.79%)
Nov 27, 2013 14.94 15.06 14.68 14.76 14,226,065 +0.04(+0.27%)
Nov 26, 2013 15.00 15.01 14.68 14.72 20,099,468 -0.43(-2.84%)
Nov 25, 2013 15.51 15.57 15.12 15.15 12,314,450 -0.31(-2.01%)
Nov 22, 2013 15.36 15.57 15.25 15.46 15,589,088 +0.24(+1.58%)
Nov 21, 2013 15.41 15.48 15.17 15.22 15,616,278 -0.20(-1.30%)
Nov 20, 2013 15.88 15.91 15.37 15.42 16,683,781 -0.27(-1.72%)
Nov 19, 2013 16.04 16.11 15.66 15.69 17,463,414 -0.28(-1.75%)
Nov 18, 2013 15.99 16.16 15.88 15.97 17,289,510 +0.20(+1.27%)
Nov 15, 2013 15.66 15.87 15.53 15.77 18,600,428 +0.16(+1.02%)
Nov 14, 2013 15.49 15.68 15.29 15.61 15,567,400 +0.21(+1.36%)
Nov 12, 2013 15.87 15.88 15.30 15.40 38,548,768 -0.56(-3.51%)
Nov 11, 2013 16.01 16.09 15.86 15.96 14,476,718 -0.02(-0.13%)
Nov 08, 2013 15.95 16.08 15.76 15.98 22,227,602 -0.20(-1.24%)
Nov 07, 2013 16.95 16.96 16.09 16.18 30,285,380 -0.89(-5.19%)
Nov 06, 2013 16.89 17.14 16.79 17.07 16,304,904 +0.21(+1.22%)
Nov 05, 2013 16.83 16.92 16.56 16.86 21,783,690 -0.22(-1.29%)
Nov 04, 2013 16.77 17.09 16.72 17.08 25,572,344 +0.70(+4.27%)
Nov 01, 2013 16.08 16.48 16.07 16.38 20,529,580 +0.36(+2.28%)
Oct 31, 2013 16.14 16.24 15.84 16.02 14,887,607 -0.07(-0.47%)
Oct 30, 2013 16.10 16.29 15.92 16.09 11,847,672 -0.10(-0.62%)
Oct 29, 2013 16.21 16.21 16.00 16.19 10,832,652 -0.04(-0.28%)
Oct 28, 2013 16.06 16.32 16.03 16.23 16,209,721 +0.16(+0.96%)
Oct 25, 2013 16.05 16.46 15.90 16.08 22,694,410 +0.17(+1.07%)
Oct 24, 2013 16.02 16.08 15.84 15.91 13,034,809 -0.10(-0.62%)
Oct 23, 2013 16.38 16.40 16.00 16.01 15,034,116 -0.59(-3.55%)
Oct 22, 2013 16.41 16.78 16.39 16.60 17,434,416 +0.32(+1.97%)
Oct 21, 2013 16.34 16.37 16.19 16.28 10,282,838 +0.17(+1.06%)
Oct 18, 2013 16.38 16.51 16.04 16.11 14,871,735 -0.55(-3.30%)
Oct 17, 2013 16.40 16.82 16.38 16.66 19,524,276 +0.25(+1.52%)
Oct 16, 2013 16.44 16.61 16.32 16.41 13,532,917 +0.10(+0.61%)
Oct 15, 2013 16.16 16.69 16.10 16.31 20,714,116 +0.09(+0.55%)
Oct 14, 2013 15.36 16.31 15.33 16.22 25,500,916 +0.71(+4.58%)
Oct 11, 2013 15.38 15.57 15.28 15.51 13,917,111 +0.11(+0.71%)
Oct 10, 2013 15.26 15.42 15.15 15.40 16,335,861 +0.33(+2.19%)
Oct 09, 2013 15.33 15.34 14.90 15.07 25,724,304 -0.20(-1.31%)
Oct 08, 2013 15.47 15.51 15.25 15.27 12,744,604 -0.20(-1.29%)
Oct 07, 2013 15.41 15.65 15.39 15.47 11,199,017 -0.14(-0.90%)
Oct 04, 2013 15.40 15.61 15.25 15.61 16,941,060 +0.11(+0.71%)
Oct 03, 2013 15.75 15.86 15.42 15.50 15,550,897 -0.23(-1.46%)
Oct 02, 2013 15.56 15.84 15.45 15.73 14,381,266 +0.17(+1.09%)
Oct 01, 2013 15.66 15.66 15.37 15.56 15,504,415 -0.04(-0.26%)
Sep 27, 2013 15.94 15.95 15.56 15.60 19,074,132 -0.52(-3.23%)
Sep 26, 2013 16.14 16.26 15.99 16.12 13,758,111 +0.07(+0.44%)
Sep 25, 2013 16.20 16.26 16.04 16.05 17,017,348 -0.12(-0.74%)
Sep 24, 2013 16.27 16.35 16.10 16.17 14,482,775 -0.26(-1.58%)
Sep 23, 2013 16.23 16.59 16.20 16.43 12,834,985 +0.25(+1.55%)
Sep 20, 2013 16.61 16.66 16.13 16.18 16,251,381 -0.34(-2.06%)
Sep 19, 2013 16.69 16.74 16.42 16.52 16,955,304 -0.19(-1.14%)
Sep 18, 2013 16.22 16.80 16.16 16.71 19,776,456 +0.55(+3.40%)
Sep 17, 2013 16.10 16.26 16.05 16.16 8,885,695 +0.18(+1.13%)
Sep 16, 2013 16.38 16.32 15.95 15.98 15,122,321 -0.06(-0.37%)
Sep 13, 2013 16.24 16.28 15.98 16.04 18,870,160 -0.29(-1.78%)
Sep 12, 2013 16.32 16.35 16.08 16.33 15,379,070 -0.06(-0.37%)
Sep 11, 2013 16.64 16.75 16.32 16.39 26,093,714 -0.42(-2.50%)
Sep 10, 2013 16.56 16.89 16.43 16.81 37,399,252 +0.48(+2.94%)
Sep 09, 2013 15.82 16.40 15.81 16.33 23,066,494 +0.71(+4.55%)
Sep 06, 2013 15.74 15.88 15.56 15.62 17,690,874 +0.09(+0.58%)
Sep 05, 2013 15.20 15.60 15.19 15.53 12,282,313 +0.20(+1.30%)
Sep 04, 2013 15.16 15.34 15.03 15.33 12,732,729 +0.09(+0.59%)
Sep 03, 2013 14.89 15.30 14.79 15.24 28,378,852 +0.83(+5.76%)
Aug 30, 2013 14.56 14.57 14.21 14.41 17,106,878 -0.06(-0.41%)
Aug 29, 2013 14.80 14.85 14.40 14.47 20,398,320 -0.41(-2.76%)
Aug 28, 2013 14.91 15.06 14.78 14.88 16,560,551 -0.07(-0.47%)
Aug 27, 2013 14.87 15.06 14.85 14.95 16,522,854 -0.25(-1.64%)
Aug 26, 2013 15.44 15.50 15.13 15.20 15,993,740 -0.17(-1.11%)
Aug 23, 2013 15.24 15.42 15.12 15.37 15,675,022 +0.35(+2.33%)
Aug 22, 2013 14.76 15.04 14.73 15.02 19,346,772 +0.60(+4.16%)
Aug 21, 2013 14.75 14.85 14.32 14.42 21,704,784 -0.45(-3.03%)
Aug 20, 2013 15.10 15.14 14.85 14.87 20,526,976 -0.35(-2.30%)
Aug 19, 2013 15.49 15.53 15.15 15.22 17,441,304 -0.15(-0.98%)
Aug 16, 2013 15.54 15.62 15.36 15.37 20,858,500 -0.31(-1.98%)
Aug 15, 2013 15.31 15.75 15.29 15.68 24,602,898 +0.08(+0.51%)
Aug 14, 2013 15.48 15.82 15.45 15.60 16,834,248 +0.09(+0.58%)
Aug 13, 2013 15.69 15.85 15.41 15.51 20,514,334 -0.18(-1.15%)
Aug 12, 2013 15.58 15.89 15.55 15.69 30,401,520 +0.18(+1.16%)
Aug 09, 2013 14.86 15.62 14.83 15.51 43,344,632 +0.82(+5.58%)
Aug 08, 2013 14.23 14.78 14.18 14.69 26,738,388 +0.66(+4.70%)
Aug 07, 2013 13.62 14.14 13.62 14.03 16,085,567 +0.28(+2.04%)
Aug 06, 2013 13.77 13.84 13.56 13.75 13,633,071 +0.01(+0.07%)
Aug 05, 2013 13.71 13.92 13.70 13.74 12,479,761 -0.01(-0.07%)
Aug 02, 2013 13.69 13.98 13.62 13.75 13,133,504 +0.07(+0.51%)
Aug 01, 2013 13.89 13.96 13.66 13.68 19,869,096 -0.04(-0.29%)
Jul 31, 2013 13.72 13.88 13.55 13.72 11,628,252 -0.09(-0.65%)
Jul 30, 2013 14.15 14.16 13.73 13.81 12,733,086 -0.31(-2.20%)
Jul 29, 2013 14.31 14.34 14.10 14.12 14,515,308 -0.27(-1.88%)
Jul 26, 2013 14.37 14.44 14.19 14.39 10,796,209 -0.06(-0.42%)
Jul 25, 2013 14.17 14.47 14.14 14.45 15,331,284 +0.22(+1.55%)
Jul 24, 2013 14.40 14.43 14.10 14.23 18,775,444 -0.23(-1.59%)
Jul 23, 2013 14.43 14.53 14.31 14.46 13,422,562 +0.35(+2.48%)
Jul 22, 2013 14.11 14.17 13.90 14.11 10,696,493 +0.29(+2.10%)
Jul 19, 2013 14.13 14.19 13.80 13.82 19,701,588 -0.49(-3.42%)
Jul 18, 2013 14.34 14.57 14.26 14.31 15,769,961 -0.01(-0.07%)
Jul 17, 2013 14.16 14.43 14.12 14.32 25,320,802 +0.38(+2.73%)
Jul 16, 2013 13.77 13.95 13.64 13.94 17,604,208 +0.39(+2.88%)
Jul 15, 2013 13.32 13.60 13.31 13.55 12,635,683 +0.26(+1.96%)
Jul 12, 2013 13.33 13.40 13.20 13.29 13,464,774 -0.27(-1.99%)
Jul 11, 2013 13.37 13.56 13.26 13.56 19,129,460 +0.71(+5.53%)
Jul 10, 2013 12.80 13.05 12.78 12.85 16,848,926 -0.06(-0.46%)
Jul 09, 2013 12.95 13.09 12.86 12.91 13,387,691 +0.21(+1.65%)
Jul 08, 2013 12.76 12.90 12.56 12.70 16,925,892 +0.07(+0.55%)
Jul 05, 2013 12.87 12.89 12.39 12.63 23,936,504 -0.11(-0.86%)
Jul 03, 2013 12.61 12.89 12.52 12.74 14,352,928 -0.13(-1.01%)
Jul 02, 2013 13.11 13.26 12.60 12.87 20,959,240 -0.36(-2.72%)
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.