Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 16.20 16.35 15.71 15.83 49,147,724 -0.27(-1.70%)
Apr 30, 2010 16.44 16.47 16.04 16.10 48,973,464 -0.42(-2.55%)
Apr 29, 2010 16.30 16.61 16.25 16.52 68,499,496 +0.54(+3.39%)
Apr 28, 2010 16.22 16.25 15.60 15.98 83,247,344 -0.04(-0.23%)
Apr 27, 2010 16.72 16.78 15.94 16.02 6,923 -0.98(-5.76%)
Apr 26, 2010 17.20 17.31 16.98 16.99 36,456,164 +0.01(+0.06%)
Apr 23, 2010 17.00 17.10 16.77 16.98 35,935,424 -0.04(-0.22%)
Apr 22, 2010 16.67 17.04 16.44 17.02 48,142,912 +0.23(+1.38%)
Apr 21, 2010 16.99 17.09 16.60 16.79 18,977 -0.30(-1.75%)
Apr 20, 2010 17.46 17.56 17.07 17.09 2,889 -0.25(-1.46%)
Apr 19, 2010 17.41 17.55 17.06 17.34 60,615,724 -0.25(-1.43%)
Apr 16, 2010 17.90 18.01 17.41 17.59 61,617,160 -0.28(-1.59%)
Apr 15, 2010 17.97 18.25 17.87 17.88 42,606,276 -0.29(-1.59%)
Apr 14, 2010 18.17 18.22 18.03 18.17 39,471,528 +0.30(+1.68%)
Apr 13, 2010 17.72 18.03 17.63 17.87 40,546,632 +0.06(+0.35%)
Apr 12, 2010 17.86 18.07 17.70 17.80 35,735,420 -0.05(-0.26%)
Apr 09, 2010 17.77 17.87 17.60 17.85 57,952,528 +0.15(+0.83%)
Apr 08, 2010 17.20 17.73 17.16 17.70 58,036,780 +0.30(+1.75%)
Apr 07, 2010 17.32 17.57 17.22 17.40 66,305,492 +0.05(+0.30%)
Apr 06, 2010 17.17 17.48 17.14 17.35 35,031,000 -0.07(-0.39%)
Apr 05, 2010 17.46 17.52 17.25 17.41 35,317,916 +0.08(+0.49%)
Apr 01, 2010 17.24 17.33 17.33 17.33 47,619,616 +0.40(+2.39%)
Mar 31, 2010 16.95 17.12 16.75 16.92 51,738,132 -0.08(-0.49%)
Mar 30, 2010 17.09 17.17 16.82 17.01 62,277,644 +0.18(+1.09%)
Mar 29, 2010 16.57 16.82 16.44 16.82 44,302,480 +0.64(+3.93%)
Mar 26, 2010 16.23 16.43 16.10 16.19 47,281,792 +0.00(+0.00%)
Mar 25, 2010 16.68 16.77 16.14 16.19 54,356,160 -0.28(-1.69%)
Mar 24, 2010 16.37 16.62 16.33 16.47 50,570,488 -0.13(-0.79%)
Mar 23, 2010 16.26 16.72 16.23 16.60 91,280,088 +0.80(+5.09%)
Mar 22, 2010 15.41 15.87 15.30 15.79 42,421,940 +0.14(+0.91%)
Mar 19, 2010 15.94 15.97 15.51 15.65 41,584,084 -0.15(-0.93%)
Mar 18, 2010 16.07 16.19 15.77 15.80 41,672,032 -0.35(-2.18%)
Mar 17, 2010 16.32 16.80 16.11 16.15 48,361,244 -0.08(-0.49%)
Mar 16, 2010 15.99 16.27 15.93 16.23 49,868,240 +0.37(+2.35%)
Mar 15, 2010 15.72 15.88 15.70 15.86 31,494,740 +0.07(+0.43%)
Mar 12, 2010 15.99 16.01 15.76 15.79 43,451,896 -0.06(-0.40%)
Mar 11, 2010 15.86 15.87 15.59 15.85 41,749,584 -0.13(-0.79%)
Mar 10, 2010 16.10 16.23 15.85 15.98 50,893,600 -0.17(-1.04%)
Mar 09, 2010 15.80 16.29 15.80 16.15 46,685,400 +0.14(+0.89%)
Mar 08, 2010 16.20 16.26 15.92 16.00 42,436,876 -0.12(-0.75%)
Mar 05, 2010 15.81 16.16 15.76 16.13 58,942,240 +0.60(+3.86%)
Mar 04, 2010 15.40 15.59 15.10 15.53 53,315,348 +0.21(+1.34%)
Mar 03, 2010 15.63 15.75 15.27 15.32 46,111,708 -0.05(-0.31%)
Mar 02, 2010 15.13 15.60 15.06 15.37 61,188,580 +0.40(+2.71%)
Mar 01, 2010 14.83 15.04 14.77 14.96 33,177,858 +0.32(+2.15%)
Feb 26, 2010 14.77 14.89 14.51 14.65 39,653,628 -0.03(-0.22%)
Feb 25, 2010 14.22 14.72 14.10 14.68 47,830,716 +0.15(+1.01%)
Feb 24, 2010 14.59 14.75 14.44 14.53 36,434,808 +0.06(+0.44%)
Feb 23, 2010 14.69 14.81 14.31 14.47 44,871,732 -0.32(-2.17%)
Feb 22, 2010 15.26 15.32 14.79 14.79 34,571,692 -0.36(-2.39%)
Feb 19, 2010 14.98 15.39 14.95 15.15 46,951,732 +0.07(+0.49%)
Feb 18, 2010 14.72 15.15 14.70 15.08 48,669,228 +0.24(+1.59%)
Feb 17, 2010 14.93 14.98 14.60 14.84 47,339,936 +0.03(+0.21%)
Feb 16, 2010 14.53 14.92 14.48 14.81 51,138,120 +0.65(+4.60%)
Feb 12, 2010 13.90 14.16 14.16 14.16 52,691,772 -0.09(-0.63%)
Feb 11, 2010 13.25 14.27 13.21 14.25 97,165,800 +0.47(+3.44%)
Feb 10, 2010 13.82 13.93 13.51 13.78 52,671,784 -0.07(-0.49%)
Feb 09, 2010 13.82 14.07 13.64 13.84 55,878,104 +0.45(+3.34%)
Feb 08, 2010 13.54 13.81 13.23 13.40 54,727,188 -0.14(-1.01%)
Feb 05, 2010 13.19 13.55 12.73 13.53 89,667,400 +0.28(+2.14%)
Feb 04, 2010 13.93 13.93 13.24 13.25 69,772,488 -0.95(-6.67%)
Feb 03, 2010 14.36 14.52 14.14 14.20 37,282,824 -0.29(-2.03%)
Feb 02, 2010 14.53 14.60 14.27 14.49 44,361,808 +0.39(+2.76%)
Feb 01, 2010 13.73 14.40 13.73 14.10 43,009,552 +0.54(+3.99%)
Jan 29, 2010 14.06 14.16 13.44 13.56 53,736,976 -0.21(-1.49%)
Jan 28, 2010 14.12 14.15 13.52 13.76 52,617,816 -0.18(-1.28%)
Jan 27, 2010 13.84 14.02 13.63 13.94 66,606,504 -0.12(-0.82%)
Jan 26, 2010 14.31 14.38 13.99 14.06 71,068,296 -0.42(-2.90%)
Jan 25, 2010 14.75 14.99 14.47 14.48 35,859,412 -0.05(-0.36%)
Jan 22, 2010 14.83 14.92 14.45 14.53 70,863,824 -0.55(-3.66%)
Jan 21, 2010 15.80 15.82 15.01 15.08 58,251,248 -0.72(-4.53%)
Jan 20, 2010 16.07 16.08 15.25 15.80 54,237,588 -0.60(-3.69%)
Jan 19, 2010 16.17 16.46 16.17 16.40 28,629,608 +0.46(+2.87%)
Jan 15, 2010 16.23 15.95 15.95 15.95 43,463,260 -0.27(-1.69%)
Jan 14, 2010 16.42 16.55 16.17 16.22 37,836,752 -0.20(-1.22%)
Jan 13, 2010 16.53 16.59 16.21 16.42 41,101,572 +0.05(+0.29%)
Jan 12, 2010 16.10 16.39 16.04 16.37 43,550,300 -0.10(-0.61%)
Jan 11, 2010 16.72 16.80 16.31 16.47 32,057,972 -0.08(-0.48%)
Jan 08, 2010 16.50 16.76 16.44 16.55 28,010,432 +0.17(+1.06%)
Jan 07, 2010 16.31 16.39 16.07 16.38 30,554,694 +0.05(+0.29%)
Jan 06, 2010 16.07 16.52 16.02 16.33 45,983,848 +0.26(+1.60%)
Jan 05, 2010 15.85 16.31 15.82 16.07 46,027,816 +0.17(+1.06%)
Jan 04, 2010 15.56 15.92 15.53 15.90 36,867,472 +0.64(+4.20%)
Dec 31, 2009 15.17 15.26 15.26 15.26 18,730,904 +0.15(+1.01%)
Dec 30, 2009 15.05 15.33 15.03 15.11 24,449,532 -0.01(-0.04%)
Dec 29, 2009 15.36 15.43 15.09 15.12 20,679,910 -0.15(-1.00%)
Dec 28, 2009 15.39 15.48 15.21 15.27 20,340,512 +0.06(+0.38%)
Dec 24, 2009 15.06 15.29 15.05 15.21 9,000,650 +0.21(+1.40%)
Dec 23, 2009 14.82 15.22 14.81 15.00 32,233,446 +0.26(+1.78%)
Dec 22, 2009 14.58 14.80 14.45 14.74 26,650,152 +0.30(+2.11%)
Dec 21, 2009 14.60 14.72 14.39 14.43 34,238,284 -0.01(-0.07%)
Dec 18, 2009 14.41 14.66 14.26 14.44 45,510,052 +0.00(+0.02%)
Dec 17, 2009 14.86 14.91 14.37 14.44 42,073,844 -0.96(-6.23%)
Dec 16, 2009 15.27 15.44 15.18 15.40 28,977,934 +0.15(+1.00%)
Dec 15, 2009 15.19 15.41 15.18 15.25 19,395,846 -0.11(-0.69%)
Dec 14, 2009 15.20 15.39 15.12 15.35 23,789,580 +0.32(+2.13%)
Dec 11, 2009 15.02 15.08 14.89 15.03 27,756,146 +0.18(+1.24%)
Dec 10, 2009 14.97 15.09 14.68 14.85 32,629,550 +0.12(+0.78%)
Dec 09, 2009 14.39 14.76 14.32 14.73 33,743,428 +0.28(+1.97%)
Dec 08, 2009 14.62 14.65 14.27 14.45 41,361,316 -0.38(-2.59%)
Dec 07, 2009 14.83 15.05 14.65 14.83 33,661,268 -0.01(-0.04%)
Dec 04, 2009 15.53 15.63 14.77 14.84 51,358,008 -0.35(-2.32%)
Dec 03, 2009 15.58 15.74 15.12 15.19 40,893,184 -0.27(-1.73%)
Dec 02, 2009 15.50 15.64 15.35 15.46 43,306,876 +0.01(+0.07%)
Dec 01, 2009 15.44 15.68 15.38 15.45 44,546,056 +0.37(+2.48%)
Nov 30, 2009 15.20 15.28 14.85 15.07 42,074,780 -0.09(-0.62%)
Nov 27, 2009 14.81 15.34 14.74 15.17 33,341,694 -0.36(-2.30%)
Nov 25, 2009 15.23 15.63 15.18 15.53 38,948,028 +0.68(+4.57%)
Nov 24, 2009 15.00 15.21 14.81 14.85 30,275,760 -0.21(-1.40%)
Nov 23, 2009 15.23 15.29 14.94 15.06 31,917,542 +0.24(+1.60%)
Nov 20, 2009 14.78 14.90 14.50 14.82 29,866,870 -0.13(-0.88%)
Nov 19, 2009 14.92 15.03 14.57 14.95 40,127,536 -0.17(-1.11%)
Nov 18, 2009 15.32 15.42 14.93 15.12 42,093,412 -0.18(-1.18%)
Nov 17, 2009 15.05 15.36 14.86 15.30 42,489,516 +0.22(+1.44%)
Nov 16, 2009 14.71 15.20 14.70 15.08 58,186,936 +0.48(+3.28%)
Nov 13, 2009 14.21 14.65 14.12 14.61 54,007,320 +0.35(+2.43%)
Nov 12, 2009 14.59 14.77 14.03 14.26 49,031,936 -0.49(-3.32%)
Nov 11, 2009 15.06 15.11 14.61 14.75 47,927,732 -0.13(-0.85%)
Nov 10, 2009 14.96 15.14 14.61 14.87 49,099,724 +0.14(+0.96%)
Nov 09, 2009 14.77 15.24 14.73 14.73 58,571,404 +0.28(+1.93%)
Nov 06, 2009 14.32 14.52 14.21 14.45 38,352,384 +0.15(+1.03%)
Nov 05, 2009 14.41 14.53 14.24 14.31 40,273,024 -0.02(-0.11%)
Nov 04, 2009 14.32 14.48 14.04 14.32 57,104,880 +0.32(+2.25%)
Nov 03, 2009 13.13 14.07 13.12 14.01 55,608,432 +0.28(+2.03%)
Nov 02, 2009 13.54 13.99 13.38 13.73 56,099,104 +0.33(+2.43%)
Oct 30, 2009 14.15 14.17 13.19 13.40 79,044,040 -0.63(-4.46%)
Oct 29, 2009 13.20 14.21 13.15 14.03 81,236,136 +1.29(+10.16%)
Oct 28, 2009 13.41 13.43 12.66 12.73 71,670,080 -0.86(-6.31%)
Oct 27, 2009 14.01 14.10 13.55 13.59 60,073,064 -0.46(-3.26%)
Oct 26, 2009 14.26 14.61 13.91 14.05 46,968,900 -0.12(-0.85%)
Oct 23, 2009 14.37 14.40 14.12 14.17 53,653,356 -0.13(-0.92%)
Oct 22, 2009 14.30 14.43 13.98 14.30 49,941,676 +0.14(+1.00%)
Oct 21, 2009 14.05 14.58 13.95 14.16 64,586,252 +0.25(+1.81%)
Oct 20, 2009 13.60 14.03 13.56 13.91 84,639,840 -0.44(-3.08%)
Oct 19, 2009 14.00 14.43 13.94 14.35 39,898,268 +0.37(+2.67%)
Oct 16, 2009 13.73 13.97 13.59 13.97 52,407,156 -0.17(-1.23%)
Oct 15, 2009 14.01 14.20 13.91 14.15 53,547,376 +0.12(+0.82%)
Oct 14, 2009 13.54 14.20 13.41 14.03 77,194,640 +0.89(+6.76%)
Oct 13, 2009 13.15 13.25 13.03 13.14 36,542,740 -0.15(-1.11%)
Oct 12, 2009 13.46 13.59 13.17 13.29 31,037,286 +0.03(+0.24%)
Oct 09, 2009 13.11 13.27 13.05 13.26 36,767,676 +0.13(+1.00%)
Oct 08, 2009 13.04 13.29 12.92 13.13 66,747,872 +0.29(+2.29%)
Oct 07, 2009 12.54 12.92 12.43 12.83 52,589,628 +0.28(+2.26%)
Oct 06, 2009 12.55 12.72 12.32 12.55 45,064,924 +0.20(+1.62%)
Oct 05, 2009 12.15 12.43 12.12 12.35 35,171,524 +0.30(+2.49%)
Oct 02, 2009 11.55 12.16 11.52 12.05 56,234,836 +0.33(+2.78%)
Oct 01, 2009 12.15 12.22 11.70 11.72 41,379,960 -0.44(-3.59%)
Sep 30, 2009 12.18 12.33 11.92 12.16 45,555,196 +0.13(+1.05%)
Sep 29, 2009 12.12 12.18 11.94 12.03 27,858,738 -0.06(-0.49%)
Sep 28, 2009 11.91 12.13 11.85 12.09 31,423,622 +0.24(+2.05%)
Sep 25, 2009 11.80 11.88 11.66 11.85 33,003,282 +0.04(+0.36%)
Sep 24, 2009 12.18 12.20 11.65 11.81 55,813,588 -0.29(-2.39%)
Sep 23, 2009 12.17 12.40 12.10 12.10 54,147,412 -0.14(-1.16%)
Sep 22, 2009 11.94 12.33 11.83 12.24 57,880,720 +0.53(+4.53%)
Sep 21, 2009 11.56 11.74 11.34 11.71 51,416,108 +0.11(+0.95%)
Sep 18, 2009 11.63 11.70 11.47 11.60 40,917,568 +0.03(+0.23%)
Sep 17, 2009 11.69 11.87 11.53 11.57 46,210,144 -0.03(-0.26%)
Sep 16, 2009 11.64 11.85 11.53 11.60 58,165,868 +0.13(+1.13%)
Sep 15, 2009 11.26 11.57 11.16 11.47 62,497,768 +0.22(+1.96%)
Sep 14, 2009 10.91 11.28 10.90 11.25 32,992,452 +0.11(+0.99%)
Sep 11, 2009 11.28 11.36 11.07 11.14 39,311,724 -0.09(-0.80%)
Sep 10, 2009 10.99 11.24 10.86 11.23 45,318,092 +0.28(+2.54%)
Sep 09, 2009 11.01 11.06 10.83 10.95 32,411,148 -0.00(-0.00%)
Sep 08, 2009 10.94 11.03 10.82 10.95 46,576,080 +0.35(+3.27%)
Sep 04, 2009 10.36 10.60 10.22 10.60 42,051,492 +0.34(+3.33%)
Sep 03, 2009 10.22 10.30 10.09 10.26 40,030,576 +0.14(+1.40%)
Sep 02, 2009 9.974 10.23 9.932 10.12 43,522,472 +0.09(+0.89%)
Sep 01, 2009 10.18 10.50 9.995 10.03 63,296,040 -0.07(-0.68%)
Aug 31, 2009 10.33 10.33 10.06 10.10 63,872,616 -0.45(-4.24%)
Aug 28, 2009 10.63 10.72 10.47 10.55 40,684,020 +0.02(+0.15%)
Aug 27, 2009 10.51 10.57 10.25 10.53 49,807,840 -0.02(-0.15%)
Aug 26, 2009 10.58 10.59 10.42 10.55 53,651,780 -0.08(-0.74%)
Aug 25, 2009 10.90 11.03 10.59 10.63 59,130,544 -0.22(-1.99%)
Aug 24, 2009 11.00 11.07 10.80 10.84 36,216,544 +0.05(+0.49%)
Aug 21, 2009 10.70 10.79 10.60 10.79 41,998,528 +0.29(+2.75%)
Aug 20, 2009 10.46 10.58 10.43 10.50 33,983,516 +0.06(+0.60%)
Aug 19, 2009 10.15 10.52 10.11 10.44 41,886,336 +0.03(+0.30%)
Aug 18, 2009 10.36 10.52 10.36 10.40 39,784,904 +0.17(+1.64%)
Aug 17, 2009 10.50 10.50 10.21 10.24 51,408,700 -0.65(-5.98%)
Aug 14, 2009 11.04 11.07 10.69 10.89 45,620,040 -0.06(-0.53%)
Aug 13, 2009 10.86 10.98 10.67 10.95 43,094,932 +0.29(+2.71%)
Aug 12, 2009 10.49 10.70 10.42 10.66 32,054,842 +0.14(+1.30%)
Aug 11, 2009 10.57 10.62 10.38 10.52 47,191,464 -0.25(-2.34%)
Aug 10, 2009 10.83 10.87 10.60 10.77 38,937,972 -0.16(-1.44%)
Aug 07, 2009 10.93 11.05 10.74 10.93 39,771,048 +0.20(+1.86%)
Aug 06, 2009 11.01 11.07 10.58 10.73 56,634,912 -0.24(-2.20%)
Aug 05, 2009 11.01 11.11 10.70 10.97 44,791,116 +0.03(+0.24%)
Aug 04, 2009 10.83 11.14 10.80 10.95 55,700,524 +0.04(+0.34%)
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.