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, 2021 22.67 22.93 22.40 22.81 23,641,732 +0.01(+0.04%)
Jun 29, 2021 22.56 22.95 22.55 22.80 20,720,920 +0.37(+1.65%)
Jun 28, 2021 22.87 22.90 22.32 22.43 26,978,048 -0.25(-1.10%)
Jun 25, 2021 22.92 23.18 22.67 22.68 32,446,568 +0.04(+0.18%)
Jun 24, 2021 22.51 22.86 22.33 22.64 26,014,924 -0.16(-0.70%)
Jun 23, 2021 22.77 23.12 22.71 22.80 31,700,060 +0.29(+1.29%)
Jun 22, 2021 22.08 22.52 22.01 22.51 25,061,832 +0.51(+2.32%)
Jun 21, 2021 21.42 22.08 21.42 22.00 25,854,024 +0.49(+2.28%)
Jun 18, 2021 21.45 21.58 21.19 21.51 30,869,918 +0.43(+2.04%)
Jun 17, 2021 21.57 21.62 20.88 21.08 32,691,822 -0.41(-1.91%)
Jun 16, 2021 21.83 21.86 21.29 21.49 32,531,034 -0.65(-2.94%)
Jun 15, 2021 22.31 22.40 21.88 22.14 30,966,060 -0.39(-1.73%)
Jun 14, 2021 22.56 22.73 22.27 22.53 25,955,348 +0.13(+0.58%)
Jun 11, 2021 22.38 22.48 22.14 22.40 22,649,696 +0.17(+0.76%)
Jun 10, 2021 22.13 22.37 22.00 22.23 34,419,516 +0.08(+0.36%)
Jun 09, 2021 21.95 22.39 21.85 22.15 31,165,612 +0.27(+1.23%)
Jun 08, 2021 22.20 22.27 21.79 21.88 26,469,800 -0.40(-1.80%)
Jun 07, 2021 22.09 22.36 22.09 22.28 27,500,976 -0.17(-0.76%)
Jun 04, 2021 22.68 22.68 22.25 22.45 20,679,066 +0.05(+0.22%)
Jun 03, 2021 22.39 22.49 22.01 22.40 25,924,636 -0.27(-1.19%)
Jun 02, 2021 22.04 22.83 21.98 22.67 43,407,884 +0.47(+2.12%)
Jun 01, 2021 22.75 22.80 22.06 22.20 41,510,244 +0.68(+3.16%)
May 28, 2021 21.08 21.67 20.95 21.52 39,094,424 +0.38(+1.80%)
May 27, 2021 21.03 21.29 20.94 21.14 41,706,124 +0.44(+2.13%)
May 26, 2021 20.02 20.82 20.00 20.70 34,035,536 +0.56(+2.78%)
May 25, 2021 20.88 20.88 20.05 20.14 39,799,024 -0.47(-2.28%)
May 24, 2021 20.33 20.73 20.23 20.61 24,305,194 +0.16(+0.78%)
May 21, 2021 21.00 21.08 20.31 20.45 35,357,552 -0.62(-2.94%)
May 20, 2021 21.17 21.21 20.85 21.07 29,084,628 -0.04(-0.19%)
May 19, 2021 21.21 21.40 20.77 21.11 48,592,044 -0.79(-3.61%)
May 18, 2021 21.76 22.04 21.62 21.90 40,712,768 +0.31(+1.44%)
May 17, 2021 21.02 21.67 21.01 21.59 37,270,924 +0.56(+2.66%)
May 14, 2021 21.09 21.28 20.80 21.03 29,950,896 -0.24(-1.13%)
May 13, 2021 21.17 21.75 21.01 21.27 38,789,240 -0.40(-1.85%)
May 12, 2021 22.40 22.59 21.56 21.67 34,740,504 -1.04(-4.58%)
May 11, 2021 21.87 22.75 21.81 22.71 42,718,896 +0.66(+2.99%)
May 10, 2021 22.97 23.02 22.01 22.05 42,766,248 -0.03(-0.14%)
May 07, 2021 22.03 22.20 21.81 22.08 34,101,568 +0.23(+1.05%)
May 06, 2021 21.13 21.90 21.00 21.85 40,995,140 +1.12(+5.40%)
May 05, 2021 20.93 21.00 20.62 20.73 26,579,824 +0.35(+1.72%)
May 04, 2021 20.00 20.53 19.97 20.38 28,747,756 +0.29(+1.44%)
May 03, 2021 20.18 20.35 20.06 20.09 22,233,080 -0.03(-0.15%)
Apr 30, 2021 20.58 20.76 20.02 20.12 36,748,500 -0.94(-4.46%)
Apr 29, 2021 21.03 21.12 20.67 21.06 32,034,840 +0.10(+0.48%)
Apr 28, 2021 20.29 21.00 20.25 20.96 32,431,616 +0.66(+3.25%)
Apr 27, 2021 20.08 20.35 19.92 20.30 29,661,912 +0.35(+1.75%)
Apr 26, 2021 20.02 20.14 19.83 19.95 24,734,864 +0.29(+1.48%)
Apr 23, 2021 19.63 19.73 19.46 19.66 16,823,100 +0.21(+1.08%)
Apr 22, 2021 19.44 19.51 19.00 19.45 30,103,094 +0.03(+0.15%)
Apr 21, 2021 19.09 19.52 18.79 19.42 20,570,248 +0.26(+1.36%)
Apr 20, 2021 19.44 19.44 19.05 19.16 25,121,520 -0.27(-1.39%)
Apr 19, 2021 19.50 19.72 19.40 19.43 27,785,356 -0.10(-0.51%)
Apr 16, 2021 19.21 19.53 19.00 19.53 27,685,400 +0.23(+1.19%)
Apr 15, 2021 19.35 19.40 19.11 19.30 25,753,216 +0.39(+2.06%)
Apr 14, 2021 18.20 19.05 18.20 18.91 25,258,656 +0.72(+3.96%)
Apr 13, 2021 18.08 18.34 17.96 18.19 16,905,012 +0.10(+0.55%)
Apr 12, 2021 18.35 18.39 18.05 18.09 19,814,672 -0.13(-0.71%)
Apr 09, 2021 18.53 18.65 18.19 18.22 19,611,300 -0.61(-3.24%)
Apr 08, 2021 18.84 18.98 18.62 18.83 24,569,440 +0.18(+0.97%)
Apr 07, 2021 18.42 18.84 18.41 18.65 29,544,822 +0.34(+1.86%)
Apr 06, 2021 18.32 18.60 18.27 18.31 22,398,808 +0.03(+0.16%)
Apr 05, 2021 17.82 18.36 17.79 18.28 38,303,700 +1.16(+6.78%)
Apr 01, 2021 17.39 17.50 16.93 17.12 20,811,700 -0.26(-1.50%)
Mar 31, 2021 17.01 17.44 17.00 17.38 26,081,788 +0.36(+2.12%)
Mar 30, 2021 16.97 17.02 16.74 17.02 20,100,540 +0.06(+0.35%)
Mar 29, 2021 16.79 17.06 16.73 16.96 22,626,084 +0.22(+1.31%)
Mar 26, 2021 16.74 16.82 16.28 16.74 31,425,000 +0.40(+2.45%)
Mar 25, 2021 16.52 16.57 16.05 16.34 32,103,792 -0.35(-2.10%)
Mar 24, 2021 16.84 17.09 16.61 16.69 26,472,292 +0.11(+0.66%)
Mar 23, 2021 17.00 17.10 16.53 16.58 38,207,604 -0.43(-2.53%)
Mar 22, 2021 16.80 17.08 16.60 17.01 25,652,686 -0.24(-1.39%)
Mar 19, 2021 17.21 17.34 16.91 17.25 29,946,000 -0.03(-0.17%)
Mar 18, 2021 17.40 17.86 17.20 17.28 21,987,794 -0.28(-1.59%)
Mar 17, 2021 17.11 17.64 17.03 17.56 21,524,324 +0.37(+2.15%)
Mar 16, 2021 17.52 17.56 17.12 17.19 17,836,852 -0.05(-0.29%)
Mar 15, 2021 17.27 17.30 17.02 17.24 20,839,958 -0.38(-2.16%)
Mar 12, 2021 17.64 17.75 17.39 17.62 26,400,600 -0.40(-2.22%)
Mar 11, 2021 17.67 18.14 17.67 18.02 30,334,298 +0.80(+4.65%)
Mar 10, 2021 16.88 17.30 16.72 17.22 45,178,436 +0.21(+1.23%)
Mar 09, 2021 16.80 17.20 16.39 17.01 37,620,488 -0.21(-1.22%)
Mar 08, 2021 17.56 17.85 17.15 17.22 47,391,368 -0.52(-2.93%)
Mar 05, 2021 17.12 17.75 17.10 17.74 40,994,500 +0.24(+1.37%)
Mar 04, 2021 18.05 18.24 17.24 17.50 37,330,872 -0.38(-2.13%)
Mar 03, 2021 17.66 18.12 17.39 17.88 42,437,548 -0.07(-0.39%)
Mar 02, 2021 17.27 18.09 17.24 17.95 36,878,104 +0.42(+2.40%)
Mar 01, 2021 17.36 17.77 17.16 17.53 34,783,480 +0.63(+3.73%)
Feb 26, 2021 17.62 17.62 16.84 16.90 30,064,600 -0.50(-2.87%)
Feb 25, 2021 18.11 18.19 17.23 17.40 31,633,940 -0.65(-3.60%)
Feb 24, 2021 17.75 18.15 17.66 18.05 20,340,954 +0.15(+0.84%)
Feb 23, 2021 17.52 17.95 17.04 17.90 32,635,368 +0.37(+2.11%)
Feb 22, 2021 17.22 18.08 17.09 17.53 43,021,948 -0.69(-3.79%)
Feb 19, 2021 18.08 18.47 18.06 18.22 30,013,500 +0.24(+1.33%)
Feb 18, 2021 18.00 18.09 17.68 17.98 23,664,598 +0.11(+0.62%)
Feb 17, 2021 18.00 18.17 17.65 17.87 29,905,296 -0.16(-0.89%)
Feb 16, 2021 17.84 18.08 17.79 18.03 17,513,574 +0.53(+3.03%)
Feb 12, 2021 17.21 17.61 17.13 17.50 10,500,700 +0.13(+0.75%)
Feb 11, 2021 17.68 17.75 17.30 17.37 17,269,468 -0.28(-1.59%)
Feb 10, 2021 17.69 17.80 17.50 17.65 27,835,068 +0.01(+0.06%)
Feb 09, 2021 17.23 17.65 17.07 17.64 25,652,178 -0.01(-0.06%)
Feb 08, 2021 17.35 17.87 17.34 17.65 37,439,476 +0.39(+2.26%)
Feb 05, 2021 16.73 17.32 16.71 17.26 23,718,602 +0.76(+4.61%)
Feb 04, 2021 16.85 16.90 16.43 16.50 31,556,662 -0.39(-2.31%)
Feb 03, 2021 16.71 17.31 16.66 16.89 38,252,108 +0.51(+3.11%)
Feb 02, 2021 16.74 16.76 16.33 16.38 31,687,850 -0.36(-2.15%)
Feb 01, 2021 16.47 16.90 16.20 16.74 25,605,966 +0.59(+3.65%)
Jan 29, 2021 16.36 16.51 16.09 16.15 22,826,300 -0.60(-3.58%)
Jan 28, 2021 16.52 16.88 16.23 16.75 27,236,540 +0.24(+1.45%)
Jan 27, 2021 16.72 16.90 16.38 16.51 29,626,136 -0.66(-3.84%)
Jan 26, 2021 17.36 17.50 17.11 17.17 24,581,648 +0.22(+1.30%)
Jan 25, 2021 17.20 17.20 16.70 16.95 16,257,193 -0.26(-1.51%)
Jan 22, 2021 16.92 17.23 16.81 17.21 23,447,500 -0.26(-1.49%)
Jan 21, 2021 17.73 17.75 17.31 17.47 33,202,732 +0.02(+0.11%)
Jan 20, 2021 17.80 17.82 17.18 17.45 21,866,776 -0.16(-0.91%)
Jan 19, 2021 17.64 17.70 17.29 17.61 29,258,900 -0.03(-0.17%)
Jan 15, 2021 18.28 18.29 17.61 17.64 33,742,200 -1.30(-6.86%)
Jan 14, 2021 18.50 18.94 18.41 18.94 25,733,124 +0.79(+4.35%)
Jan 13, 2021 18.45 18.50 18.02 18.15 21,134,442 -0.56(-2.99%)
Jan 12, 2021 18.47 18.82 18.42 18.71 25,175,922 +0.10(+0.54%)
Jan 11, 2021 18.37 18.66 18.29 18.61 36,916,748 -0.31(-1.64%)
Jan 08, 2021 18.88 18.94 18.50 18.92 42,156,400 -0.01(-0.05%)
Jan 07, 2021 18.39 19.00 18.28 18.93 71,377,456 +0.77(+4.24%)
Jan 06, 2021 17.82 18.35 17.69 18.16 38,225,232 +0.47(+2.66%)
Jan 05, 2021 17.15 17.70 17.09 17.69 38,455,608 +0.29(+1.67%)
Jan 04, 2021 17.50 17.70 17.20 17.40 44,854,208 +0.64(+3.82%)
Dec 31, 2020 16.76 16.76 16.76 19,434,098 -0.19(-1.12%)
Dec 30, 2020 16.71 16.97 16.68 16.95 19,434,098 +0.11(+0.65%)
Dec 29, 2020 16.92 17.00 16.64 16.84 21,121,848 +0.11(+0.66%)
Dec 28, 2020 16.90 16.94 16.62 16.73 18,638,332 -0.16(-0.95%)
Dec 24, 2020 16.90 16.92 16.73 16.89 9,039,800 +0.06(+0.36%)
Dec 23, 2020 16.86 16.96 16.76 16.83 15,522,425 +0.03(+0.18%)
Dec 22, 2020 16.77 16.86 16.60 16.80 19,819,448 -0.20(-1.18%)
Dec 21, 2020 16.73 17.13 16.70 17.00 25,896,144 -0.37(-2.13%)
Dec 18, 2020 17.28 17.46 17.21 17.37 25,577,200 +0.14(+0.81%)
Dec 17, 2020 17.24 17.44 17.17 17.23 29,414,328 +0.29(+1.71%)
Dec 16, 2020 16.68 16.97 16.50 16.94 16,763,655 +0.27(+1.62%)
Dec 15, 2020 16.75 16.77 16.56 16.67 16,439,861 +0.21(+1.28%)
Dec 14, 2020 16.75 16.80 16.33 16.46 30,595,684 -0.40(-2.37%)
Dec 11, 2020 16.76 16.92 16.70 16.86 31,929,100 -0.14(-0.82%)
Dec 10, 2020 16.44 17.05 16.40 17.00 42,087,016 +0.91(+5.66%)
Dec 09, 2020 16.29 16.32 15.94 16.09 29,604,212 -0.10(-0.62%)
Dec 08, 2020 16.13 16.45 16.10 16.19 28,018,426 -0.09(-0.55%)
Dec 07, 2020 16.18 16.29 16.11 16.28 42,038,876 +0.23(+1.43%)
Dec 04, 2020 15.76 16.16 15.71 16.05 44,203,700 +0.71(+4.63%)
Dec 03, 2020 15.51 15.73 15.27 15.34 35,952,904 +0.01(+0.07%)
Dec 02, 2020 15.04 15.60 14.84 15.33 50,371,832 -0.31(-1.98%)
Dec 01, 2020 15.24 15.68 15.16 15.64 52,575,108 +1.08(+7.42%)
Nov 30, 2020 14.79 14.81 14.40 14.56 42,429,476 -0.17(-1.15%)
Nov 27, 2020 14.50 14.76 14.46 14.73 33,007,700 +0.43(+3.01%)
Nov 25, 2020 14.02 14.33 13.96 14.30 57,687,100 +0.29(+2.07%)
Nov 24, 2020 13.28 14.04 13.26 14.01 65,536,336 +0.82(+6.22%)
Nov 23, 2020 13.00 13.19 12.88 13.19 49,011,284 +0.51(+4.02%)
Nov 20, 2020 12.72 12.77 12.60 12.68 17,654,900 -0.08(-0.63%)
Nov 19, 2020 12.55 12.79 12.52 12.76 31,337,428 +0.36(+2.90%)
Nov 18, 2020 12.63 12.68 12.37 12.40 24,819,584 -0.16(-1.27%)
Nov 17, 2020 12.18 12.83 12.14 12.56 53,269,580 +0.50(+4.15%)
Nov 16, 2020 11.73 12.07 11.66 12.06 74,105,568 +0.38(+3.25%)
Nov 13, 2020 11.51 11.68 11.41 11.68 34,191,100 +0.19(+1.65%)
Nov 12, 2020 11.72 11.75 11.43 11.49 18,307,940 -0.35(-2.96%)
Nov 11, 2020 11.80 11.87 11.70 11.84 27,241,052 +0.11(+0.94%)
Nov 10, 2020 11.74 11.94 11.63 11.73 40,528,808 -0.07(-0.59%)
Nov 09, 2020 12.23 12.23 11.73 11.80 41,416,816 +0.03(+0.25%)
Nov 06, 2020 11.50 11.82 11.48 11.77 25,898,502 +0.44(+3.88%)
Nov 05, 2020 11.10 11.41 11.08 11.33 24,747,442 +0.49(+4.52%)
Nov 04, 2020 10.97 11.08 10.79 10.84 25,123,916 -0.15(-1.36%)
Nov 03, 2020 10.93 11.03 10.85 10.99 27,844,512 +0.27(+2.52%)
Nov 02, 2020 10.72 10.78 10.64 10.72 9,999,340 +0.15(+1.42%)
Oct 30, 2020 10.70 10.81 10.45 10.57 33,880,000 -0.20(-1.86%)
Oct 29, 2020 10.47 10.88 10.39 10.77 32,565,176 +0.24(+2.28%)
Oct 28, 2020 10.82 10.87 10.48 10.53 26,826,282 -0.51(-4.62%)
Oct 27, 2020 11.09 11.17 11.03 11.04 25,866,064 -0.10(-0.90%)
Oct 26, 2020 11.26 11.30 11.04 11.14 18,734,776 -0.17(-1.50%)
Oct 23, 2020 11.28 11.43 11.13 11.31 29,461,400 +0.01(+0.09%)
Oct 22, 2020 11.25 11.45 11.21 11.30 20,005,670 +0.04(+0.36%)
Oct 21, 2020 11.10 11.34 11.06 11.26 21,333,224 +0.17(+1.53%)
Oct 20, 2020 11.09 11.26 11.04 11.09 17,614,990 -0.04(-0.36%)
Oct 19, 2020 11.17 11.33 11.11 11.13 16,480,509 +0.04(+0.36%)
Oct 16, 2020 11.22 11.24 11.09 11.09 11,870,500 -0.09(-0.81%)
Oct 15, 2020 11.13 11.28 11.07 11.18 16,506,019 -0.16(-1.41%)
Oct 14, 2020 11.22 11.36 11.21 11.34 28,813,076 +0.13(+1.16%)
Oct 13, 2020 11.01 11.29 10.97 11.21 22,460,432 -0.01(-0.09%)
Oct 12, 2020 11.27 11.30 11.18 11.22 14,904,730 +0.03(+0.27%)
Oct 09, 2020 11.16 11.21 11.05 11.19 26,233,100 +0.14(+1.27%)
Oct 08, 2020 10.75 11.06 10.71 11.05 28,351,436 +0.30(+2.79%)
Oct 07, 2020 10.68 10.88 10.58 10.75 30,300,468 +0.25(+2.38%)
Oct 06, 2020 10.87 10.93 10.43 10.50 25,225,590 -0.25(-2.33%)
Oct 05, 2020 10.57 10.79 10.53 10.75 23,374,816 +0.36(+3.46%)
Oct 02, 2020 10.33 10.54 10.31 10.39 24,827,700 -0.02(-0.19%)
Oct 01, 2020 10.58 10.62 10.29 10.41 21,537,412 -0.17(-1.61%)
Sep 30, 2020 10.56 10.73 10.47 10.58 27,303,792 +0.17(+1.63%)
Sep 29, 2020 10.47 10.71 10.40 10.41 28,434,584 -0.08(-0.76%)
Sep 28, 2020 10.88 10.92 10.45 10.49 37,726,820 -0.25(-2.33%)
Sep 25, 2020 10.49 10.76 10.49 10.74 45,987,900 +0.04(+0.37%)
Sep 24, 2020 10.65 10.86 10.55 10.70 73,935,040 +0.05(+0.47%)
Sep 23, 2020 10.39 10.73 10.39 10.65 84,017,000 +0.01(+0.09%)
Sep 22, 2020 10.78 10.79 10.48 10.64 29,537,760 -0.49(-4.40%)
Sep 21, 2020 11.26 11.31 10.87 11.13 41,529,960 -0.38(-3.30%)
Sep 18, 2020 11.80 11.97 11.51 11.51 46,196,300 -0.37(-3.11%)
Sep 17, 2020 11.40 11.94 11.39 11.88 34,156,592 +0.29(+2.50%)
Sep 16, 2020 11.77 11.82 11.53 11.59 21,365,600 -0.25(-2.11%)
Sep 15, 2020 11.92 12.08 11.77 11.84 44,033,836 +0.09(+0.77%)
Sep 14, 2020 11.87 11.87 11.60 11.75 32,206,948 +0.08(+0.69%)
Sep 11, 2020 11.49 11.73 11.44 11.67 45,763,700 +0.59(+5.32%)
Sep 10, 2020 11.33 11.41 11.01 11.08 21,175,212 -0.24(-2.12%)
Sep 09, 2020 11.36 11.40 11.22 11.32 25,713,492 +0.28(+2.54%)
Sep 08, 2020 11.03 11.21 10.94 11.04 25,423,944 -0.34(-2.99%)
Sep 04, 2020 11.33 11.44 11.08 11.38 20,092,400 +0.14(+1.25%)
Sep 03, 2020 11.27 11.47 11.10 11.24 27,027,976 -0.19(-1.66%)
Sep 02, 2020 11.55 11.55 11.27 11.43 25,120,472 -0.07(-0.61%)
Sep 01, 2020 11.24 11.59 11.21 11.50 20,222,784 +0.50(+4.55%)
Aug 31, 2020 11.25 11.26 10.98 11.00 18,476,086 -0.30(-2.65%)
Aug 28, 2020 11.11 11.38 11.08 11.30 16,052,300 +0.37(+3.39%)
Aug 27, 2020 11.16 11.19 10.80 10.93 16,175,428 -0.12(-1.09%)
Aug 26, 2020 11.23 11.31 10.93 11.05 26,073,398 -0.17(-1.52%)
Aug 25, 2020 11.19 11.24 11.02 11.22 23,660,128 -0.08(-0.71%)
Aug 24, 2020 11.25 11.31 11.17 11.30 20,285,242 +0.22(+1.99%)
Aug 21, 2020 11.15 11.23 11.00 11.08 22,804,600 -0.30(-2.64%)
Aug 20, 2020 11.03 11.39 11.02 11.38 24,466,258 +0.06(+0.53%)
Aug 19, 2020 11.62 11.68 11.28 11.32 20,971,794 -0.28(-2.41%)
Aug 18, 2020 11.61 11.77 11.50 11.60 26,356,154 +0.24(+2.11%)
Aug 17, 2020 11.38 11.53 11.23 11.36 28,306,880 +0.03(+0.26%)
Aug 14, 2020 11.32 11.36 11.21 11.33 17,319,600 +0.05(+0.44%)
Aug 13, 2020 11.47 11.48 11.22 11.28 17,539,276 -0.03(-0.27%)
Aug 12, 2020 11.26 11.42 11.15 11.31 26,197,944 +0.14(+1.25%)
Aug 11, 2020 11.50 11.56 11.14 11.17 30,995,688 -0.19(-1.67%)
Aug 10, 2020 11.40 11.52 11.18 11.36 42,324,704 +0.20(+1.79%)
Aug 07, 2020 11.31 11.31 11.06 11.16 42,556,500 -0.37(-3.21%)
Aug 06, 2020 11.64 11.77 11.50 11.53 26,619,724 -0.23(-1.96%)
Aug 05, 2020 11.76 11.95 11.71 11.76 26,478,756 +0.27(+2.35%)
Aug 04, 2020 11.18 11.50 11.12 11.49 75,669,984 +0.07(+0.61%)
Aug 03, 2020 11.80 11.81 11.33 11.42 28,080,250 -0.22(-1.89%)
Jul 31, 2020 11.79 11.80 11.59 11.64 18,879,000 -0.21(-1.77%)
Jul 30, 2020 11.93 12.07 11.68 11.85 29,433,272 -0.24(-1.99%)
Jul 29, 2020 11.91 12.15 11.89 12.09 24,691,104 +0.35(+2.98%)
Jul 28, 2020 11.66 11.79 11.59 11.74 20,528,552 -0.17(-1.43%)
Jul 27, 2020 11.46 11.94 11.35 11.91 42,057,724 +0.65(+5.77%)
Jul 24, 2020 11.22 11.34 11.09 11.26 36,014,300 -0.03(-0.27%)
Jul 23, 2020 11.59 11.66 11.28 11.29 27,352,826 -0.29(-2.50%)
Jul 22, 2020 11.72 11.72 11.51 11.58 28,232,172 +0.12(+1.05%)
Jul 21, 2020 11.44 11.58 11.35 11.46 27,836,564 +0.02(+0.17%)
Jul 20, 2020 11.32 11.49 11.30 11.44 20,665,870 +0.13(+1.15%)
Jul 17, 2020 11.43 11.45 11.31 11.31 25,853,900 +0.03(+0.27%)
Jul 16, 2020 11.46 11.48 11.27 11.28 27,861,510 -0.26(-2.25%)
Jul 15, 2020 11.74 11.78 11.32 11.54 23,632,578 -0.06(-0.52%)
Jul 14, 2020 10.79 11.64 10.73 11.60 48,473,644 +0.82(+7.61%)
Jul 13, 2020 10.94 11.10 10.75 10.78 25,883,342 -0.01(-0.09%)
Jul 10, 2020 10.57 10.81 10.53 10.79 23,732,600 +0.16(+1.51%)
Jul 09, 2020 10.88 10.91 10.52 10.63 19,137,256 -0.13(-1.21%)
Jul 08, 2020 10.76 10.85 10.61 10.76 22,815,902 +0.29(+2.77%)
Jul 07, 2020 10.66 10.72 10.47 10.47 15,840,250 -0.13(-1.23%)
Jul 06, 2020 10.59 10.73 10.54 10.60 22,903,984 +0.19(+1.83%)
Jul 02, 2020 10.41 10.61 10.36 10.41 17,517,300 +0.13(+1.26%)
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.