Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.94 16.94 16.60 16.81 55,238,396 -0.23(-1.37%)
Jul 28, 2011 16.98 17.15 16.91 17.04 25,311,358 +0.03(+0.15%)
Jul 27, 2011 17.17 17.20 16.92 17.02 35,440,116 -0.37(-2.12%)
Jul 26, 2011 17.45 17.48 17.27 17.38 23,838,826 +0.02(+0.09%)
Jul 25, 2011 17.26 17.46 17.18 17.37 19,225,214 +0.07(+0.42%)
Jul 22, 2011 17.30 17.34 17.11 17.30 19,516,626 +0.03(+0.15%)
Jul 21, 2011 17.14 17.38 17.02 17.27 31,105,646 +0.18(+1.06%)
Jul 20, 2011 17.00 17.11 16.87 17.09 31,673,488 +0.07(+0.40%)
Jul 19, 2011 16.93 17.04 16.81 17.02 30,774,000 +0.27(+1.61%)
Jul 18, 2011 16.63 16.83 16.59 16.75 24,944,434 -0.06(-0.34%)
Jul 15, 2011 16.81 16.83 16.64 16.81 24,096,540 +0.12(+0.71%)
Jul 14, 2011 17.06 17.09 16.63 16.69 32,460,112 -0.35(-2.04%)
Jul 13, 2011 16.97 17.21 16.86 17.04 33,357,318 +0.21(+1.23%)
Jul 12, 2011 16.66 17.03 16.64 16.83 30,106,988 +0.06(+0.34%)
Jul 11, 2011 16.85 16.87 16.68 16.77 28,267,500 -0.39(-2.29%)
Jul 08, 2011 17.08 17.19 16.98 17.17 25,241,972 -0.11(-0.66%)
Jul 07, 2011 17.25 17.40 17.21 17.28 30,286,976 +0.24(+1.43%)
Jul 06, 2011 17.04 17.12 16.90 17.04 26,684,740 -0.13(-0.78%)
Jul 05, 2011 17.27 17.33 17.10 17.17 27,918,802 -0.15(-0.87%)
Jul 01, 2011 16.84 17.37 16.72 17.32 48,002,136 +0.77(+4.63%)
Jun 30, 2011 16.47 16.60 16.40 16.55 23,837,052 +0.20(+1.20%)
Jun 29, 2011 16.27 16.43 16.18 16.36 26,749,556 +0.12(+0.77%)
Jun 28, 2011 15.98 16.25 15.95 16.23 21,892,182 +0.34(+2.12%)
Jun 27, 2011 15.83 15.97 15.74 15.90 22,740,104 +0.01(+0.07%)
Jun 24, 2011 16.05 16.08 15.85 15.89 18,880,648 -0.04(-0.26%)
Jun 23, 2011 15.64 15.94 15.56 15.93 20,935,772 +0.00(+0.00%)
Jun 22, 2011 15.84 16.15 15.81 15.93 28,285,308 +0.04(+0.26%)
Jun 21, 2011 15.84 16.03 15.76 15.89 28,451,342 +0.24(+1.56%)
Jun 20, 2011 15.73 15.75 15.63 15.64 22,384,786 +0.17(+1.11%)
Jun 17, 2011 15.55 15.58 15.31 15.47 29,299,804 +0.02(+0.10%)
Jun 16, 2011 15.49 15.66 15.24 15.46 33,807,348 -0.21(-1.36%)
Jun 15, 2011 15.59 15.73 15.50 15.67 30,786,924 -0.27(-1.69%)
Jun 14, 2011 15.91 15.98 15.78 15.94 25,111,066 +0.16(+1.02%)
Jun 13, 2011 16.02 16.07 15.76 15.78 25,194,788 -0.24(-1.52%)
Jun 10, 2011 16.19 16.23 15.90 16.02 25,231,502 -0.25(-1.53%)
Jun 09, 2011 16.07 16.36 16.06 16.27 21,057,634 +0.12(+0.74%)
Jun 08, 2011 16.14 16.22 16.01 16.15 21,768,220 -0.01(-0.06%)
Jun 07, 2011 16.35 16.43 16.15 16.16 30,163,540 -0.04(-0.22%)
Jun 06, 2011 16.38 16.41 16.14 16.20 20,149,398 -0.23(-1.39%)
Jun 03, 2011 16.28 16.55 16.26 16.43 34,693,064 +0.51(+3.19%)
May 24, 2011 15.92 15.97 15.78 15.92 33,596,396 +0.26(+1.69%)
May 23, 2011 15.34 15.67 15.29 15.65 31,196,990 -0.10(-0.66%)
May 20, 2011 15.87 15.92 15.59 15.76 38,773,316 -0.02(-0.13%)
May 19, 2011 15.86 15.92 15.69 15.78 37,836,824 +0.07(+0.43%)
May 18, 2011 15.64 15.82 15.54 15.71 34,699,356 +0.24(+1.54%)
May 17, 2011 15.21 15.58 15.12 15.47 40,294,712 +0.24(+1.56%)
May 16, 2011 15.29 15.68 15.22 15.23 45,709,748 -0.15(-0.98%)
May 13, 2011 15.57 15.64 15.17 15.38 47,388,656 -0.32(-2.05%)
May 12, 2011 15.52 15.88 15.25 15.71 49,854,260 -0.02(-0.10%)
May 11, 2011 16.02 16.04 15.60 15.72 48,387,520 -0.59(-3.59%)
May 10, 2011 16.33 16.35 16.15 16.31 26,360,504 +0.08(+0.48%)
May 09, 2011 16.08 16.29 15.94 16.23 31,081,188 +0.16(+0.97%)
May 06, 2011 16.29 16.43 15.98 16.07 42,187,428 +0.06(+0.36%)
May 05, 2011 15.96 16.21 15.81 16.02 47,935,444 +0.01(+0.03%)
May 04, 2011 16.49 16.57 15.97 16.01 68,672,320 -0.57(-3.44%)
May 03, 2011 16.74 16.81 16.51 16.58 42,984,384 -0.45(-2.62%)
May 02, 2011 17.00 17.05 16.96 17.03 29,805,740 -0.28(-1.62%)
Apr 29, 2011 17.10 17.44 17.10 17.31 28,439,226 +0.16(+0.94%)
Apr 28, 2011 17.09 17.21 16.94 17.15 34,869,804 -0.19(-1.08%)
Apr 27, 2011 17.54 17.55 17.08 17.33 34,085,544 -0.17(-0.98%)
Apr 26, 2011 17.44 18.00 17.35 17.50 23,462,976 +0.11(+0.63%)
Apr 25, 2011 17.40 17.44 17.18 17.39 26,223,426 +0.02(+0.09%)
Apr 21, 2011 17.32 17.48 17.31 17.38 21,744,368 +0.17(+0.96%)
Apr 20, 2011 17.22 17.34 17.12 17.21 32,462,524 +0.30(+1.78%)
Apr 19, 2011 16.72 16.96 16.66 16.91 30,964,736 +0.31(+1.84%)
Apr 18, 2011 16.62 16.66 16.34 16.61 33,479,642 -0.38(-2.23%)
Apr 15, 2011 16.99 17.02 16.80 16.98 24,797,968 +0.07(+0.40%)
Apr 14, 2011 16.67 16.97 16.57 16.92 43,483,988 +0.13(+0.80%)
Apr 13, 2011 17.25 17.25 16.78 16.78 51,192,300 -0.30(-1.76%)
Apr 12, 2011 17.36 17.38 16.96 17.08 45,238,508 -0.51(-2.92%)
Apr 11, 2011 17.61 17.76 17.43 17.60 40,911,428 +0.02(+0.09%)
Apr 08, 2011 17.71 17.73 17.45 17.58 32,900,410 +0.13(+0.77%)
Apr 07, 2011 17.50 17.54 17.30 17.45 36,553,604 +0.04(+0.21%)
Apr 06, 2011 17.92 17.93 17.35 17.41 56,752,860 -0.35(-1.95%)
Apr 05, 2011 17.65 17.90 17.50 17.76 40,649,332 +0.20(+1.15%)
Apr 04, 2011 17.35 17.62 17.12 17.55 44,251,084 +0.23(+1.32%)
Apr 01, 2011 17.47 17.48 17.10 17.33 42,163,356 +0.05(+0.27%)
Mar 31, 2011 17.09 17.34 16.95 17.28 37,996,352 +0.22(+1.31%)
Mar 30, 2011 17.21 17.24 16.98 17.06 47,219,048 -0.03(-0.15%)
Mar 29, 2011 16.77 17.19 16.73 17.08 47,665,712 +0.39(+2.36%)
Mar 28, 2011 16.64 16.89 16.56 16.69 32,901,468 -0.07(-0.40%)
Mar 25, 2011 16.70 16.96 16.54 16.76 32,208,966 -0.01(-0.06%)
Mar 24, 2011 17.01 17.07 16.64 16.77 49,910,552 -0.18(-1.04%)
Mar 23, 2011 16.78 17.05 16.69 16.94 35,417,792 +0.23(+1.39%)
Mar 22, 2011 16.65 16.74 16.45 16.71 36,510,432 -0.09(-0.52%)
Mar 21, 2011 16.77 16.87 16.75 16.80 36,521,648 +0.15(+0.87%)
Mar 18, 2011 16.67 16.78 16.57 16.65 38,098,808 +0.33(+2.00%)
Mar 17, 2011 16.29 16.49 16.23 16.33 46,383,896 +0.24(+1.51%)
Mar 16, 2011 16.58 16.60 15.90 16.08 64,425,644 -0.45(-2.73%)
Mar 15, 2011 16.33 16.54 16.32 16.53 47,768,740 -0.27(-1.63%)
Mar 14, 2011 16.60 16.81 16.45 16.81 29,961,932 +0.14(+0.84%)
Mar 11, 2011 16.33 16.80 16.32 16.67 47,148,808 +0.13(+0.81%)
Mar 10, 2011 16.67 16.79 16.41 16.53 59,339,920 -0.50(-2.95%)
Mar 09, 2011 17.22 17.33 16.93 17.04 38,644,656 -0.21(-1.23%)
Mar 08, 2011 17.21 17.46 16.87 17.25 32,988,922 +0.03(+0.18%)
Mar 07, 2011 17.84 17.89 17.08 17.22 48,325,360 -0.66(-3.68%)
Mar 04, 2011 17.96 18.05 17.64 17.88 29,587,914 -0.19(-1.06%)
Mar 03, 2011 18.01 18.08 17.89 18.07 28,270,572 +0.29(+1.60%)
Mar 02, 2011 17.44 17.88 17.39 17.78 30,629,830 +0.29(+1.66%)
Mar 01, 2011 17.82 17.84 17.45 17.49 33,353,654 -0.24(-1.37%)
Feb 28, 2011 17.79 17.88 17.46 17.74 31,141,984 -0.02(-0.12%)
Feb 25, 2011 17.96 18.11 17.64 17.76 38,891,784 +0.03(+0.18%)
Feb 24, 2011 17.77 17.77 17.39 17.73 39,739,756 +0.14(+0.80%)
Feb 23, 2011 17.32 17.68 17.15 17.59 43,707,044 +0.26(+1.49%)
Feb 22, 2011 17.58 17.91 17.29 17.33 54,735,552 -0.82(-4.54%)
Feb 18, 2011 18.28 18.33 18.08 18.15 41,082,424 -0.28(-1.52%)
Feb 17, 2011 18.23 18.45 18.16 18.43 46,476,000 +0.13(+0.74%)
Feb 16, 2011 18.22 18.34 18.04 18.30 32,396,146 +0.09(+0.48%)
Feb 15, 2011 18.08 18.30 18.04 18.21 34,269,716 +0.01(+0.03%)
Feb 14, 2011 17.89 18.29 17.89 18.20 40,106,092 +0.39(+2.21%)
Feb 11, 2011 17.55 17.90 17.43 17.81 35,576,136 +0.28(+1.63%)
Feb 10, 2011 17.28 17.64 17.20 17.52 40,775,348 +0.17(+0.96%)
Feb 09, 2011 17.68 17.74 17.24 17.36 41,770,164 -0.46(-2.59%)
Feb 08, 2011 17.84 17.89 17.58 17.82 37,871,596 +0.03(+0.15%)
Feb 07, 2011 17.70 17.95 17.64 17.79 29,973,270 -0.03(-0.17%)
Feb 04, 2011 17.96 17.99 17.47 17.82 46,361,136 -0.16(-0.86%)
Feb 03, 2011 18.22 18.23 17.86 17.98 36,489,184 -0.10(-0.54%)
Feb 02, 2011 18.49 18.59 18.01 18.08 37,088,536 -0.38(-2.05%)
Feb 01, 2011 18.28 18.60 18.21 18.46 36,778,704 +0.41(+2.27%)
Jan 31, 2011 17.87 18.08 17.82 18.05 40,995,128 +0.33(+1.84%)
Jan 28, 2011 18.27 18.32 17.54 17.72 66,407,500 -0.67(-3.66%)
Jan 27, 2011 18.75 18.80 18.35 18.39 33,938,688 -0.36(-1.91%)
Jan 26, 2011 18.63 18.84 18.51 18.75 45,337,628 +0.36(+1.94%)
Jan 25, 2011 18.46 18.55 18.17 18.39 37,915,460 -0.28(-1.50%)
Jan 24, 2011 18.49 18.82 18.46 18.67 33,995,776 +0.29(+1.58%)
Jan 21, 2011 18.75 18.78 18.35 18.38 34,281,280 -0.10(-0.53%)
Jan 20, 2011 18.63 18.67 18.18 18.48 62,007,720 -0.37(-1.95%)
Jan 19, 2011 19.20 19.22 18.69 18.85 36,378,616 -0.36(-1.89%)
Jan 18, 2011 19.20 19.30 18.90 19.21 36,373,104 +0.48(+2.57%)
Jan 14, 2011 18.59 18.77 18.50 18.73 32,471,908 +0.08(+0.44%)
Jan 13, 2011 19.05 19.20 18.64 18.65 47,023,300 -0.32(-1.69%)
Jan 12, 2011 18.58 18.97 18.51 18.97 55,678,416 +0.66(+3.62%)
Jan 11, 2011 18.35 18.36 18.17 18.31 39,878,904 +0.31(+1.70%)
Jan 10, 2011 18.10 18.15 17.87 18.00 34,491,412 -0.12(-0.69%)
Jan 07, 2011 18.25 18.32 17.89 18.12 41,357,140 -0.08(-0.43%)
Jan 06, 2011 18.58 18.62 18.19 18.20 40,861,496 -0.40(-2.17%)
Jan 05, 2011 18.38 18.67 18.35 18.61 35,781,144 +0.05(+0.25%)
Jan 04, 2011 18.36 18.57 18.18 18.56 47,371,276 +0.36(+1.96%)
Jan 03, 2011 18.09 18.37 18.08 18.20 39,387,476 +0.29(+1.62%)
Dec 31, 2010 17.75 18.01 17.69 17.91 15,612,688 +0.16(+0.91%)
Dec 30, 2010 17.57 17.78 17.52 17.75 28,162,064 +0.25(+1.45%)
Dec 29, 2010 17.14 17.53 17.12 17.50 24,995,634 +0.31(+1.81%)
Dec 28, 2010 17.21 17.39 17.02 17.19 25,456,072 -0.21(-1.19%)
Dec 27, 2010 17.53 17.54 17.31 17.39 23,891,732 -0.43(-2.41%)
Dec 23, 2010 17.64 17.83 17.64 17.82 15,585,989 -0.08(-0.43%)
Dec 22, 2010 17.72 17.91 17.53 17.90 23,961,722 +0.18(+1.02%)
Dec 21, 2010 17.72 17.89 17.69 17.72 25,773,480 +0.28(+1.60%)
Dec 20, 2010 17.63 17.68 17.43 17.44 28,294,380 -0.14(-0.80%)
Dec 17, 2010 17.49 17.61 17.45 17.58 28,871,946 -0.08(-0.47%)
Dec 16, 2010 17.61 17.76 17.52 17.66 28,629,234 -0.02(-0.09%)
Dec 15, 2010 17.78 17.84 17.54 17.68 28,905,184 -0.21(-1.19%)
Dec 14, 2010 18.04 18.14 17.80 17.89 29,932,658 -0.06(-0.35%)
Dec 13, 2010 17.75 18.09 17.72 17.95 35,934,756 +0.38(+2.18%)
Dec 10, 2010 17.36 17.57 17.25 17.57 25,597,674 +0.26(+1.50%)
Dec 09, 2010 17.50 17.51 17.13 17.31 34,340,500 -0.09(-0.54%)
Dec 08, 2010 17.59 17.66 17.26 17.40 34,204,380 -0.18(-1.00%)
Dec 07, 2010 18.09 18.14 17.55 17.58 38,024,928 -0.19(-1.05%)
Dec 06, 2010 17.71 17.86 17.69 17.77 28,626,130 -0.02(-0.09%)
Dec 03, 2010 17.32 17.79 17.30 17.78 32,451,612 +0.39(+2.23%)
Dec 02, 2010 17.07 17.45 17.03 17.39 35,591,464 +0.38(+2.22%)
Dec 01, 2010 16.81 17.10 16.77 17.02 34,706,316 +0.59(+3.59%)
Nov 30, 2010 16.41 16.71 16.30 16.43 45,559,800 -0.29(-1.73%)
Nov 29, 2010 16.42 16.74 16.18 16.72 34,500,216 +0.24(+1.45%)
Nov 26, 2010 16.58 16.67 16.47 16.48 14,693,911 -0.40(-2.36%)
Nov 24, 2010 16.63 16.88 16.88 16.88 28,715,992 +0.40(+2.42%)
Nov 23, 2010 16.54 16.58 16.25 16.48 42,299,120 -0.46(-2.69%)
Nov 22, 2010 16.87 17.03 16.67 16.93 37,388,072 +0.05(+0.28%)
Nov 19, 2010 16.73 17.04 16.67 16.89 31,190,372 +0.01(+0.03%)
Nov 18, 2010 16.70 16.98 16.60 16.88 38,646,488 +0.58(+3.53%)
Nov 17, 2010 16.38 16.55 16.23 16.31 35,745,192 -0.02(-0.13%)
Nov 16, 2010 16.56 16.59 16.11 16.33 54,377,824 -0.67(-3.96%)
Nov 15, 2010 16.77 17.08 16.75 17.00 24,626,628 +0.23(+1.36%)
Nov 12, 2010 17.01 17.21 16.65 16.77 41,977,424 -0.52(-3.03%)
Nov 11, 2010 17.08 17.34 17.05 17.30 37,778,404 +0.06(+0.33%)
Nov 10, 2010 17.27 17.39 16.83 17.24 47,594,312 -0.02(-0.12%)
Nov 09, 2010 17.65 17.81 17.12 17.26 46,443,496 -0.11(-0.63%)
Nov 08, 2010 17.39 17.57 17.31 17.37 26,756,146 -0.16(-0.89%)
Nov 05, 2010 17.40 17.64 17.34 17.52 37,613,508 +0.01(+0.06%)
Nov 04, 2010 17.10 17.56 17.09 17.51 55,043,848 +0.69(+4.13%)
Nov 03, 2010 17.03 17.06 16.58 16.82 45,249,300 -0.29(-1.70%)
Nov 02, 2010 17.03 17.28 16.91 17.11 31,897,670 +0.31(+1.85%)
Nov 01, 2010 16.61 16.93 16.61 16.80 34,886,008 +0.15(+0.87%)
Oct 29, 2010 16.50 16.72 16.44 16.65 39,256,092 +0.18(+1.07%)
Oct 28, 2010 16.80 16.93 16.48 16.48 51,651,544 -0.04(-0.22%)
Oct 27, 2010 16.88 16.88 16.41 16.51 41,264,716 -0.30(-1.76%)
Oct 25, 2010 16.81 16.99 16.76 16.81 31,762,814 +0.19(+1.15%)
Oct 22, 2010 16.73 16.80 16.38 16.62 28,216,164 +0.02(+0.09%)
Oct 21, 2010 17.06 17.15 16.42 16.60 47,823,304 -0.44(-2.58%)
Oct 20, 2010 16.60 17.17 16.59 17.04 50,974,912 +0.60(+3.62%)
Oct 19, 2010 16.72 16.72 16.34 16.45 49,031,772 -0.60(-3.53%)
Oct 18, 2010 16.70 17.13 16.61 17.05 30,044,396 +0.29(+1.73%)
Oct 15, 2010 16.84 16.93 16.54 16.76 47,607,836 -0.22(-1.28%)
Oct 14, 2010 17.00 17.23 16.89 16.97 47,717,276 -0.02(-0.12%)
Oct 13, 2010 16.95 17.05 16.89 17.00 40,595,980 +0.39(+2.37%)
Oct 12, 2010 16.74 16.74 16.38 16.60 34,343,308 -0.23(-1.38%)
Oct 11, 2010 16.79 16.96 16.74 16.83 21,647,194 +0.16(+0.96%)
Oct 08, 2010 16.67 16.89 16.57 16.67 38,730,928 -0.01(-0.03%)
Oct 07, 2010 16.92 16.96 16.52 16.68 41,803,224 -0.19(-1.14%)
Oct 06, 2010 16.77 17.02 16.75 16.87 41,405,984 +0.12(+0.71%)
Oct 05, 2010 16.46 16.84 16.40 16.75 13,868 +0.34(+2.05%)
Oct 04, 2010 16.31 16.43 16.22 16.41 41,479,052 -0.01(-0.06%)
Oct 01, 2010 16.43 16.55 16.24 16.43 45,989,532 +0.22(+1.38%)
Sep 30, 2010 16.18 16.22 15.96 16.20 42,020,368 +0.25(+1.59%)
Sep 29, 2010 15.94 16.11 15.90 15.95 6,801 -0.04(-0.26%)
Sep 28, 2010 15.86 16.08 15.66 15.99 7,061 +0.20(+1.28%)
Sep 27, 2010 15.62 15.99 15.53 15.79 50,555,924 +0.22(+1.43%)
Sep 24, 2010 15.43 15.60 15.36 15.57 65,010,756 +0.54(+3.62%)
Sep 23, 2010 14.94 15.28 14.86 15.02 320,715 +0.05(+0.31%)
Sep 22, 2010 14.92 15.26 14.89 14.97 62,270,444 +0.20(+1.37%)
Sep 21, 2010 14.49 14.84 14.41 14.77 42,939,296 +0.23(+1.57%)
Sep 20, 2010 14.46 14.56 14.32 14.54 34,347,028 +0.11(+0.79%)
Sep 17, 2010 14.43 14.58 14.38 14.43 37,442,644 -0.12(-0.82%)
Sep 15, 2010 14.51 14.55 14.36 14.55 31,263,916 -0.05(-0.32%)
Sep 14, 2010 14.60 14.88 14.52 14.60 2,122 -0.10(-0.67%)
Sep 13, 2010 14.48 14.73 14.39 14.69 40,529,232 +0.48(+3.39%)
Sep 10, 2010 14.34 14.36 14.11 14.21 20,321,400 -0.09(-0.65%)
Sep 09, 2010 14.49 14.49 14.26 14.31 192 +0.09(+0.66%)
Sep 08, 2010 14.34 14.45 14.18 14.21 16,063 -0.07(-0.47%)
Sep 07, 2010 14.46 14.59 14.02 14.28 3,460 -0.64(-4.31%)
Sep 06, 2010 14.92 14.92 14.51 14.92 2,315 +0.33(+2.27%)
Sep 03, 2010 14.95 14.98 14.55 14.59 33,258,986 -0.13(-0.88%)
Sep 02, 2010 14.61 14.73 14.49 14.72 6,158 +0.02(+0.14%)
Sep 01, 2010 14.23 14.73 14.22 14.70 53,579,708 +0.91(+6.61%)
Aug 31, 2010 13.79 13.97 13.68 13.79 87,112 +0.11(+0.80%)
Aug 30, 2010 13.94 14.02 13.66 13.68 25,174,180 -0.04(-0.26%)
Aug 27, 2010 13.72 14.08 13.60 13.72 35,964,616 -0.10(-0.75%)
Aug 26, 2010 13.82 13.97 13.50 13.82 578 +0.13(+0.95%)
Aug 25, 2010 13.70 13.73 13.45 13.69 435,926 -0.12(-0.90%)
Aug 24, 2010 13.80 13.98 13.74 13.81 1,929 -0.27(-1.95%)
Aug 23, 2010 14.66 14.66 14.04 14.09 45,313,444 -0.50(-3.44%)
Aug 20, 2010 14.79 14.79 14.47 14.59 33,340,542 -0.24(-1.61%)
Aug 19, 2010 15.01 15.13 14.75 14.83 3,991 -0.13(-0.87%)
Aug 18, 2010 14.94 15.03 14.77 14.96 2,344 +0.11(+0.73%)
Aug 17, 2010 14.84 14.95 14.67 14.85 24,722 +0.13(+0.92%)
Aug 16, 2010 14.50 14.77 14.39 14.72 27,541,878 +0.34(+2.34%)
Aug 13, 2010 14.38 14.59 14.37 14.38 21,648,152 +0.02(+0.14%)
Aug 12, 2010 14.03 14.41 14.01 14.36 29,322,468 +0.10(+0.69%)
Aug 11, 2010 14.50 14.51 14.24 14.26 5,606 -0.60(-4.04%)
Aug 10, 2010 14.84 14.92 14.64 14.86 897 -0.24(-1.61%)
Aug 09, 2010 15.15 15.24 15.04 15.10 20,165,756 +0.08(+0.52%)
Aug 06, 2010 15.03 15.17 14.89 15.03 28,973,790 -0.08(-0.51%)
Aug 05, 2010 14.98 15.12 14.90 15.10 28,020,372 +0.05(+0.34%)
Aug 04, 2010 15.08 15.10 14.78 15.05 2,296 -0.01(-0.07%)
Aug 03, 2010 14.97 15.16 14.86 15.06 19,222 +0.00(+0.00%)
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.