Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.09 +0.92 (+6.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.90 18.95 17.96 18.00 48,694,132 -1.58(-8.09%)
Jul 29, 2021 19.74 19.82 19.43 19.59 35,624,532 -0.06(-0.31%)
Jul 28, 2021 19.23 19.73 19.19 19.65 27,844,608 +0.66(+3.47%)
Jul 27, 2021 19.07 19.19 18.87 18.99 21,856,170 -0.32(-1.64%)
Jul 26, 2021 18.96 19.37 18.94 19.31 19,760,284 +0.51(+2.69%)
Jul 23, 2021 18.97 18.99 18.63 18.80 22,343,104 +0.01(+0.05%)
Jul 22, 2021 18.82 18.90 18.54 18.79 15,953,243 -0.09(-0.50%)
Jul 21, 2021 18.53 18.96 18.48 18.89 21,765,790 +0.36(+1.94%)
Jul 20, 2021 18.12 18.60 17.87 18.53 23,623,728 +0.24(+1.31%)
Jul 19, 2021 18.38 18.51 18.10 18.29 30,508,752 -0.62(-3.26%)
Jul 16, 2021 19.41 19.41 18.90 18.90 26,407,984 -0.40(-2.09%)
Jul 15, 2021 19.42 19.63 19.14 19.31 20,191,812 -0.10(-0.53%)
Jul 14, 2021 19.50 19.65 19.29 19.41 23,913,376 +0.22(+1.16%)
Jul 13, 2021 19.09 19.27 19.00 19.19 15,824,815 +0.07(+0.36%)
Jul 12, 2021 18.95 19.22 18.85 19.12 19,753,626 -0.09(-0.45%)
Jul 09, 2021 18.93 19.36 18.76 19.20 19,032,360 +0.57(+3.03%)
Jul 08, 2021 18.31 18.74 18.14 18.64 28,323,894 -0.15(-0.78%)
Jul 07, 2021 18.90 19.09 18.63 18.78 29,290,800 -0.03(-0.14%)
Jul 06, 2021 18.97 19.05 18.63 18.81 30,446,978 -0.45(-2.31%)
Jul 02, 2021 19.24 19.32 18.96 19.26 23,782,208 +0.32(+1.67%)
Jul 01, 2021 19.58 19.60 18.85 18.94 30,558,858 -0.60(-3.07%)
Jun 30, 2021 19.42 19.64 19.19 19.54 27,600,920 +0.01(+0.04%)
Jun 29, 2021 19.32 19.66 19.32 19.53 24,190,972 +0.32(+1.65%)
Jun 28, 2021 19.59 19.61 19.12 19.21 31,495,956 -0.21(-1.10%)
Jun 25, 2021 19.63 19.85 19.42 19.43 37,880,268 +0.03(+0.18%)
Jun 24, 2021 19.28 19.58 19.13 19.39 30,371,542 +0.24(+1.24%)
Jun 23, 2021 19.13 19.42 19.08 19.15 37,732,896 +0.24(+1.29%)
Jun 22, 2021 18.55 18.92 18.49 18.91 29,831,348 +0.43(+2.32%)
Jun 21, 2021 18.00 18.55 18.00 18.48 30,774,302 +0.41(+2.28%)
Jun 18, 2021 18.02 18.13 17.80 18.07 36,744,768 +0.36(+2.04%)
Jun 17, 2021 18.12 18.16 17.54 17.71 38,913,400 -0.34(-1.91%)
Jun 16, 2021 18.34 18.36 17.89 18.05 38,722,012 -0.55(-2.94%)
Jun 15, 2021 18.74 18.82 18.38 18.60 36,859,208 -0.33(-1.73%)
Jun 14, 2021 18.95 19.10 18.71 18.93 30,894,908 +0.11(+0.58%)
Jun 11, 2021 18.80 18.88 18.60 18.82 26,960,158 +0.14(+0.76%)
Jun 10, 2021 18.59 18.79 18.48 18.68 40,969,892 +0.07(+0.36%)
Jun 09, 2021 18.44 18.81 18.36 18.61 37,096,736 +0.23(+1.23%)
Jun 08, 2021 18.65 18.71 18.31 18.38 31,507,266 -0.34(-1.80%)
Jun 07, 2021 18.56 18.79 18.55 18.72 32,734,684 -0.14(-0.76%)
Jun 04, 2021 19.05 19.06 18.70 18.86 24,614,498 +0.04(+0.22%)
Jun 03, 2021 18.81 18.89 18.49 18.82 30,858,352 -0.23(-1.19%)
Jun 02, 2021 18.52 19.18 18.46 19.05 51,668,836 +0.39(+2.12%)
Jun 01, 2021 19.11 19.15 18.53 18.65 49,410,056 +0.57(+3.16%)
May 28, 2021 17.71 18.21 17.60 18.08 46,534,480 +0.32(+1.80%)
May 27, 2021 17.67 17.88 17.59 17.76 49,643,212 +0.37(+2.13%)
May 26, 2021 16.82 17.49 16.80 17.39 40,512,836 +0.47(+2.78%)
May 25, 2021 17.54 17.55 16.84 16.92 47,373,172 -0.39(-2.28%)
May 24, 2021 17.08 17.41 17.00 17.31 28,930,714 +0.13(+0.78%)
May 21, 2021 17.64 17.71 17.06 17.18 42,086,444 -0.52(-2.94%)
May 20, 2021 17.79 17.82 17.52 17.70 34,619,720 -0.03(-0.19%)
May 19, 2021 17.82 17.98 17.45 17.73 57,839,592 -0.66(-3.61%)
May 18, 2021 18.28 18.52 18.16 18.40 48,460,812 +0.26(+1.44%)
May 17, 2021 17.66 18.21 17.65 18.14 44,363,952 +0.47(+2.66%)
May 14, 2021 17.72 17.88 17.47 17.67 35,650,848 -0.20(-1.13%)
May 13, 2021 17.79 18.27 17.65 17.87 46,171,216 -0.34(-1.85%)
May 12, 2021 18.82 18.98 18.11 18.21 41,351,968 -0.87(-4.58%)
May 11, 2021 18.37 19.12 18.32 19.08 50,848,724 +0.55(+2.99%)
May 10, 2021 19.30 19.34 18.49 18.52 50,905,088 -0.03(-0.14%)
May 07, 2021 18.51 18.65 18.33 18.55 40,591,436 +0.19(+1.05%)
May 06, 2021 17.75 18.40 17.64 18.36 48,796,920 +0.94(+5.40%)
May 05, 2021 17.58 17.64 17.33 17.42 31,638,228 +0.29(+1.72%)
May 04, 2021 16.80 17.25 16.78 17.12 34,218,740 +0.24(+1.44%)
May 03, 2021 16.95 17.10 16.85 16.88 26,464,256 -0.03(-0.15%)
Apr 30, 2021 17.29 17.44 16.82 16.90 43,742,104 -0.79(-4.46%)
Apr 29, 2021 17.67 17.74 17.37 17.69 38,131,388 +0.08(+0.48%)
Apr 28, 2021 17.05 17.64 17.01 17.61 38,603,676 +0.55(+3.25%)
Apr 27, 2021 16.87 17.10 16.74 17.05 35,306,868 +0.29(+1.75%)
Apr 26, 2021 16.82 16.92 16.66 16.76 29,442,154 +0.24(+1.47%)
Apr 23, 2021 16.49 16.58 16.35 16.52 20,024,702 +0.18(+1.08%)
Apr 22, 2021 16.33 16.39 15.96 16.34 35,832,012 +0.03(+0.15%)
Apr 21, 2021 16.04 16.40 15.79 16.32 24,484,970 +0.22(+1.36%)
Apr 20, 2021 16.33 16.33 16.00 16.10 29,902,394 -0.23(-1.39%)
Apr 19, 2021 16.38 16.57 16.30 16.32 33,073,184 -0.08(-0.51%)
Apr 16, 2021 16.14 16.41 15.97 16.41 32,954,206 +0.19(+1.19%)
Apr 15, 2021 16.26 16.30 16.05 16.21 30,654,308 +0.33(+2.06%)
Apr 14, 2021 15.29 16.00 15.29 15.89 30,065,628 +0.60(+3.96%)
Apr 13, 2021 15.19 15.41 15.09 15.28 20,122,204 +0.08(+0.55%)
Apr 12, 2021 15.42 15.45 15.16 15.20 23,585,600 -0.11(-0.71%)
Apr 09, 2021 15.57 15.67 15.28 15.31 23,343,524 -0.51(-3.24%)
Apr 08, 2021 15.83 15.95 15.65 15.82 29,245,248 +0.15(+0.97%)
Apr 07, 2021 15.47 15.83 15.47 15.67 35,167,496 +0.29(+1.86%)
Apr 06, 2021 15.39 15.63 15.35 15.38 26,661,524 +0.03(+0.16%)
Apr 05, 2021 14.97 15.42 14.95 15.36 45,593,276 +0.97(+6.78%)
Apr 01, 2021 14.61 14.71 14.22 14.38 24,772,374 -0.22(-1.50%)
Mar 31, 2021 14.29 14.65 14.28 14.60 31,045,412 +0.30(+2.11%)
Mar 30, 2021 14.26 14.30 14.06 14.30 23,925,872 +0.05(+0.35%)
Mar 29, 2021 14.11 14.33 14.06 14.25 26,932,052 +0.18(+1.31%)
Mar 26, 2021 14.06 14.13 13.68 14.06 37,405,488 +0.34(+2.45%)
Mar 25, 2021 13.88 13.92 13.48 13.73 38,213,464 -0.29(-2.10%)
Mar 24, 2021 14.15 14.36 13.95 14.02 31,510,232 +0.09(+0.66%)
Mar 23, 2021 14.28 14.37 13.89 13.93 45,478,892 -0.36(-2.53%)
Mar 22, 2021 14.11 14.35 13.95 14.29 30,534,646 -0.20(-1.39%)
Mar 19, 2021 14.46 14.57 14.21 14.49 35,645,020 -0.03(-0.17%)
Mar 18, 2021 14.62 15.00 14.45 14.52 26,172,290 -0.24(-1.59%)
Mar 17, 2021 14.37 14.82 14.31 14.75 25,620,616 +0.31(+2.15%)
Mar 16, 2021 14.72 14.75 14.38 14.44 21,231,382 -0.04(-0.29%)
Mar 15, 2021 14.51 14.53 14.30 14.48 24,806,008 -0.32(-2.16%)
Mar 12, 2021 14.82 14.91 14.61 14.80 31,424,896 -0.34(-2.22%)
Mar 11, 2021 14.84 15.24 14.84 15.14 36,107,216 +0.67(+4.65%)
Mar 10, 2021 14.18 14.53 14.05 14.47 53,776,340 +0.18(+1.23%)
Mar 09, 2021 14.11 14.45 13.77 14.29 44,780,040 -0.18(-1.22%)
Mar 08, 2021 14.75 15.00 14.41 14.47 56,410,416 -0.44(-2.93%)
Mar 05, 2021 14.38 14.91 14.37 14.90 48,796,160 +0.71(+5.02%)
Mar 04, 2021 14.64 14.79 13.98 14.19 46,035,600 -0.31(-2.12%)
Mar 03, 2021 14.32 14.69 14.10 14.50 52,333,036 -0.06(-0.39%)
Mar 02, 2021 14.00 14.67 13.98 14.56 45,477,256 +0.34(+2.40%)
Mar 01, 2021 14.08 14.41 13.92 14.22 42,894,212 +0.51(+3.73%)
Feb 26, 2021 14.29 14.29 13.66 13.70 37,074,992 -0.41(-2.87%)
Feb 25, 2021 14.69 14.75 13.97 14.11 39,010,268 -0.53(-3.60%)
Feb 24, 2021 14.39 14.72 14.32 14.64 25,084,010 +0.12(+0.84%)
Feb 23, 2021 14.21 14.56 13.82 14.52 40,245,208 +0.30(+2.11%)
Feb 22, 2021 13.96 14.66 13.86 14.22 53,053,708 -0.56(-3.79%)
Feb 19, 2021 14.66 14.98 14.65 14.77 37,011,980 +0.19(+1.33%)
Feb 18, 2021 14.60 14.67 14.34 14.58 29,182,654 +0.09(+0.62%)
Feb 17, 2021 14.60 14.73 14.31 14.49 36,878,544 -0.13(-0.89%)
Feb 16, 2021 14.47 14.66 14.43 14.62 21,597,348 +0.43(+3.03%)
Feb 12, 2021 13.96 14.28 13.89 14.19 12,949,229 +0.11(+0.75%)
Feb 11, 2021 14.34 14.39 14.03 14.09 21,296,322 -0.23(-1.59%)
Feb 10, 2021 14.35 14.43 14.19 14.31 34,325,584 +0.01(+0.06%)
Feb 09, 2021 13.97 14.31 13.84 14.30 31,633,694 -0.01(-0.06%)
Feb 08, 2021 14.07 14.49 14.06 14.31 46,169,528 +0.32(+2.26%)
Feb 05, 2021 13.57 14.04 13.55 14.00 29,249,250 +0.62(+4.61%)
Feb 04, 2021 13.66 13.70 13.32 13.38 38,914,972 -0.32(-2.31%)
Feb 03, 2021 13.55 14.04 13.51 13.70 47,171,648 +0.41(+3.11%)
Feb 02, 2021 13.57 13.59 13.24 13.28 39,076,748 -0.29(-2.15%)
Feb 01, 2021 13.36 13.70 13.14 13.57 31,576,706 +0.48(+3.65%)
Jan 29, 2021 13.27 13.39 13.05 13.10 28,148,884 -0.49(-3.58%)
Jan 28, 2021 13.40 13.69 13.16 13.58 33,587,492 +0.19(+1.45%)
Jan 27, 2021 13.56 13.70 13.28 13.39 36,534,288 -0.54(-3.84%)
Jan 26, 2021 14.08 14.19 13.87 13.92 30,313,540 +0.18(+1.30%)
Jan 25, 2021 13.95 13.95 13.54 13.74 20,048,008 -0.21(-1.51%)
Jan 22, 2021 13.72 13.97 13.63 13.96 28,914,934 -0.21(-1.49%)
Jan 21, 2021 14.38 14.39 14.04 14.17 40,944,868 +0.02(+0.12%)
Jan 20, 2021 14.43 14.45 13.93 14.15 26,965,620 -0.13(-0.91%)
Jan 19, 2021 14.30 14.35 14.02 14.28 36,081,424 -0.02(-0.17%)
Jan 15, 2021 14.82 14.83 14.28 14.30 41,610,128 -1.05(-6.86%)
Jan 14, 2021 15.00 15.36 14.93 15.36 31,733,514 +0.64(+4.35%)
Jan 13, 2021 14.96 15.00 14.61 14.72 26,062,522 -0.45(-2.99%)
Jan 12, 2021 14.98 15.26 14.94 15.17 31,046,386 +0.08(+0.54%)
Jan 11, 2021 14.90 15.13 14.83 15.09 45,524,912 -0.25(-1.64%)
Jan 08, 2021 15.31 15.36 15.01 15.34 51,986,332 -0.01(-0.05%)
Jan 07, 2021 14.91 15.41 14.82 15.35 88,021,088 +0.62(+4.24%)
Jan 06, 2021 14.45 14.88 14.35 14.73 47,138,504 +0.38(+2.66%)
Jan 05, 2021 13.91 14.35 13.86 14.35 47,422,596 +0.24(+1.67%)
Jan 04, 2021 14.19 14.35 13.95 14.11 55,313,208 +0.52(+3.82%)
Dec 31, 2020 13.59 13.59 13.59 23,965,696 -0.15(-1.12%)
Dec 30, 2020 13.55 13.76 13.53 13.74 23,965,696 +0.09(+0.65%)
Dec 29, 2020 13.72 13.79 13.49 13.66 26,046,992 +0.09(+0.66%)
Dec 28, 2020 13.70 13.74 13.48 13.57 22,984,376 -0.13(-0.95%)
Dec 24, 2020 13.70 13.72 13.57 13.70 11,147,680 +0.05(+0.36%)
Dec 23, 2020 13.67 13.75 13.59 13.65 19,141,908 +0.02(+0.18%)
Dec 22, 2020 13.60 13.67 13.46 13.62 24,441,098 -0.16(-1.18%)
Dec 21, 2020 13.57 13.89 13.54 13.79 31,934,548 -0.30(-2.13%)
Dec 18, 2020 14.01 14.16 13.96 14.09 31,541,232 +0.11(+0.81%)
Dec 17, 2020 13.98 14.14 13.92 13.97 36,273,092 +0.24(+1.71%)
Dec 16, 2020 13.53 13.76 13.38 13.74 20,672,566 +0.22(+1.62%)
Dec 15, 2020 13.58 13.60 13.43 13.52 20,273,270 +0.17(+1.28%)
Dec 14, 2020 13.58 13.62 13.24 13.35 37,729,916 -0.32(-2.37%)
Dec 11, 2020 13.59 13.72 13.54 13.67 39,374,252 -0.11(-0.82%)
Dec 10, 2020 13.33 13.83 13.30 13.79 51,900,768 +0.74(+5.66%)
Dec 09, 2020 13.21 13.23 12.93 13.05 36,507,252 -0.08(-0.62%)
Dec 08, 2020 13.08 13.34 13.06 13.13 34,551,696 -0.07(-0.55%)
Dec 07, 2020 13.12 13.21 13.06 13.20 51,841,404 +0.19(+1.43%)
Dec 04, 2020 12.78 13.10 12.74 13.02 54,511,016 +0.58(+4.63%)
Dec 03, 2020 12.58 12.76 12.38 12.44 44,336,320 +0.01(+0.07%)
Dec 02, 2020 12.20 12.65 12.03 12.43 62,117,420 -0.25(-1.98%)
Dec 01, 2020 12.36 12.72 12.29 12.68 64,834,452 +0.88(+7.42%)
Nov 30, 2020 11.99 12.01 11.68 11.81 52,323,084 -0.14(-1.15%)
Nov 27, 2020 11.76 11.97 11.73 11.94 40,704,360 +0.35(+3.01%)
Nov 25, 2020 11.37 11.62 11.32 11.60 71,138,448 +0.24(+2.07%)
Nov 24, 2020 10.77 11.39 10.75 11.36 80,817,944 +0.67(+6.22%)
Nov 23, 2020 10.54 10.70 10.44 10.70 60,439,624 +0.41(+4.02%)
Nov 20, 2020 10.31 10.36 10.21 10.28 21,771,628 -0.06(-0.63%)
Nov 19, 2020 10.18 10.37 10.15 10.35 38,644,616 +0.29(+2.90%)
Nov 18, 2020 10.24 10.28 10.03 10.06 30,606,958 -0.13(-1.27%)
Nov 17, 2020 9.877 10.40 9.844 10.19 65,690,856 +0.41(+4.15%)
Nov 16, 2020 9.512 9.788 9.455 9.780 91,385,336 +0.31(+3.25%)
Nov 13, 2020 9.334 9.471 9.253 9.471 42,163,700 +0.15(+1.65%)
Nov 12, 2020 9.504 9.528 9.269 9.317 22,576,944 -0.28(-2.96%)
Nov 11, 2020 9.569 9.626 9.488 9.601 33,593,056 +0.09(+0.94%)
Nov 10, 2020 9.520 9.682 9.431 9.512 49,979,220 -0.06(-0.59%)
Nov 09, 2020 9.917 9.917 9.512 9.569 51,074,292 +0.02(+0.25%)
Nov 06, 2020 9.325 9.589 9.309 9.544 31,937,454 +0.36(+3.88%)
Nov 05, 2020 9.001 9.253 8.985 9.188 30,517,994 +0.40(+4.52%)
Nov 04, 2020 8.896 8.985 8.750 8.790 30,982,252 -0.12(-1.36%)
Nov 03, 2020 8.863 8.944 8.798 8.912 34,337,232 +0.22(+2.52%)
Nov 02, 2020 8.693 8.742 8.628 8.693 12,330,963 +0.12(+1.42%)
Oct 30, 2020 8.677 8.766 8.474 8.571 41,780,060 -0.16(-1.86%)
Oct 29, 2020 8.490 8.823 8.425 8.734 40,158,648 +0.19(+2.28%)
Oct 28, 2020 8.774 8.815 8.498 8.539 33,081,572 -0.41(-4.62%)
Oct 27, 2020 8.993 9.058 8.944 8.952 31,897,454 -0.08(-0.90%)
Oct 26, 2020 9.131 9.163 8.952 9.034 23,103,308 -0.14(-1.50%)
Oct 23, 2020 9.147 9.269 9.025 9.171 36,331,140 +0.01(+0.09%)
Oct 22, 2020 9.123 9.285 9.090 9.163 24,670,546 +0.03(+0.36%)
Oct 21, 2020 9.001 9.196 8.969 9.131 26,307,656 +0.14(+1.53%)
Oct 20, 2020 8.993 9.131 8.952 8.993 21,722,412 -0.03(-0.36%)
Oct 19, 2020 9.058 9.188 9.009 9.025 20,323,396 +0.03(+0.36%)
Oct 16, 2020 9.098 9.115 8.993 8.993 14,638,436 -0.07(-0.80%)
Oct 15, 2020 9.025 9.147 8.977 9.066 20,354,854 -0.13(-1.41%)
Oct 14, 2020 9.098 9.208 9.090 9.196 35,531,644 +0.11(+1.16%)
Oct 13, 2020 8.928 9.155 8.896 9.090 27,697,704 -0.01(-0.09%)
Oct 12, 2020 9.139 9.163 9.066 9.098 18,380,180 +0.02(+0.27%)
Oct 09, 2020 9.050 9.086 8.961 9.074 32,350,074 +0.11(+1.27%)
Oct 08, 2020 8.717 8.969 8.685 8.961 34,962,360 +0.24(+2.79%)
Oct 07, 2020 8.661 8.823 8.579 8.717 37,365,860 +0.20(+2.38%)
Oct 06, 2020 8.815 8.863 8.458 8.515 31,107,634 -0.20(-2.33%)
Oct 05, 2020 8.571 8.746 8.539 8.717 28,825,302 +0.29(+3.46%)
Oct 02, 2020 8.377 8.543 8.361 8.425 30,616,966 -0.02(-0.19%)
Oct 01, 2020 8.579 8.608 8.344 8.442 26,559,456 -0.14(-1.61%)
Sep 30, 2020 8.563 8.701 8.490 8.579 33,670,428 +0.14(+1.63%)
Sep 29, 2020 8.490 8.689 8.434 8.442 35,064,896 -0.06(-0.76%)
Sep 28, 2020 8.823 8.855 8.474 8.506 46,523,872 -0.20(-2.33%)
Sep 25, 2020 8.506 8.725 8.506 8.709 56,711,252 +0.03(+0.37%)
Sep 24, 2020 8.636 8.802 8.555 8.677 91,175,040 +0.04(+0.47%)
Sep 23, 2020 8.425 8.701 8.425 8.636 103,607,888 +0.01(+0.09%)
Sep 22, 2020 8.742 8.750 8.498 8.628 36,425,308 -0.19(-2.21%)
Sep 21, 2020 8.926 8.965 8.617 8.823 52,390,476 -0.30(-3.30%)
Sep 18, 2020 9.354 9.489 9.124 9.124 58,277,112 -0.29(-3.11%)
Sep 17, 2020 9.037 9.465 9.029 9.417 43,088,896 +0.23(+2.50%)
Sep 16, 2020 9.330 9.370 9.140 9.187 26,952,926 -0.20(-2.11%)
Sep 15, 2020 9.449 9.576 9.330 9.386 55,549,140 +0.07(+0.77%)
Sep 14, 2020 9.409 9.409 9.195 9.314 40,629,400 +0.06(+0.69%)
Sep 11, 2020 9.108 9.298 9.068 9.251 57,731,380 +0.47(+5.32%)
Sep 10, 2020 8.981 9.045 8.728 8.783 26,712,750 -0.19(-2.12%)
Sep 09, 2020 9.005 9.037 8.894 8.973 32,437,836 +0.22(+2.54%)
Sep 08, 2020 8.743 8.882 8.672 8.751 32,072,568 -0.27(-2.99%)
Sep 04, 2020 8.981 9.068 8.783 9.021 25,346,770 +0.11(+1.25%)
Sep 03, 2020 8.934 9.092 8.799 8.910 34,096,072 -0.15(-1.66%)
Sep 02, 2020 9.156 9.156 8.934 9.061 31,689,736 -0.06(-0.61%)
Sep 01, 2020 8.910 9.187 8.886 9.116 25,511,252 +0.40(+4.55%)
Aug 31, 2020 8.918 8.926 8.704 8.720 23,307,774 -0.24(-2.65%)
Aug 28, 2020 8.807 9.017 8.783 8.958 20,250,142 +0.29(+3.39%)
Aug 27, 2020 8.847 8.870 8.561 8.664 20,405,470 -0.10(-1.09%)
Aug 26, 2020 8.902 8.965 8.660 8.759 32,891,862 -0.13(-1.52%)
Aug 25, 2020 8.870 8.910 8.736 8.894 29,847,496 -0.06(-0.71%)
Aug 24, 2020 8.918 8.965 8.854 8.958 25,590,042 +0.17(+1.99%)
Aug 21, 2020 8.839 8.906 8.720 8.783 28,768,240 -0.24(-2.64%)
Aug 20, 2020 8.743 9.029 8.736 9.021 30,864,438 +0.05(+0.53%)
Aug 19, 2020 9.211 9.259 8.942 8.973 26,456,136 -0.22(-2.41%)
Aug 18, 2020 9.203 9.330 9.116 9.195 33,248,562 +0.19(+2.11%)
Aug 17, 2020 9.021 9.140 8.902 9.005 35,709,424 +0.02(+0.26%)
Aug 14, 2020 8.973 9.006 8.886 8.981 21,848,854 +0.04(+0.44%)
Aug 13, 2020 9.092 9.100 8.894 8.942 22,125,978 -0.02(-0.27%)
Aug 12, 2020 8.926 9.053 8.839 8.965 33,048,978 +0.11(+1.25%)
Aug 11, 2020 9.116 9.164 8.831 8.854 39,101,380 -0.15(-1.67%)
Aug 10, 2020 9.037 9.128 8.861 9.005 53,393,052 +0.16(+1.79%)
Aug 07, 2020 8.965 8.969 8.767 8.847 53,685,464 -0.29(-3.21%)
Aug 06, 2020 9.227 9.330 9.116 9.140 33,581,056 -0.18(-1.96%)
Aug 05, 2020 9.322 9.473 9.283 9.322 33,403,224 +0.21(+2.35%)
Aug 04, 2020 8.862 9.116 8.815 9.108 95,458,472 +0.06(+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.