Vale ADR Representing One Ord Shs (NY: VALE )

12.99 USD +0.74 (+6.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.790 5.815 5.600 5.750 33,007,022 -0.05(-0.86%)
Jul 28, 2016 5.770 5.850 5.640 5.800 30,649,338 +0.03(+0.52%)
Jul 27, 2016 5.750 5.860 5.690 5.770 30,637,187 +0.10(+1.76%)
Jul 26, 2016 5.390 5.730 5.330 5.670 39,580,795 +0.34(+6.38%)
Jul 25, 2016 5.280 5.350 5.180 5.330 28,924,829 +0.02(+0.38%)
Jul 22, 2016 5.290 5.320 5.110 5.310 17,232,900 +0.00(+0.00%)
Jul 21, 2016 5.270 5.430 5.220 5.310 32,017,331 +0.14(+2.71%)
Jul 20, 2016 5.100 5.290 5.050 5.170 29,301,176 -0.03(-0.58%)
Jul 19, 2016 5.300 5.320 5.050 5.200 36,039,289 -0.24(-4.41%)
Jul 18, 2016 5.260 5.440 5.220 5.440 15,857,160 +0.08(+1.49%)
Jul 15, 2016 5.290 5.440 5.270 5.360 14,320,760 +0.02(+0.37%)
Jul 14, 2016 5.530 5.530 5.280 5.340 29,253,388 -0.12(-2.20%)
Jul 13, 2016 5.390 5.480 5.200 5.460 32,298,992 +0.11(+2.06%)
Jul 12, 2016 5.340 5.495 5.320 5.350 31,320,836 +0.23(+4.49%)
Jul 11, 2016 5.060 5.150 5.020 5.120 14,216,204 +0.17(+3.43%)
Jul 08, 2016 5.010 4.820 4.895 4.950 16,301,640 +0.13(+2.70%)
Jul 07, 2016 5.000 5.050 4.720 4.820 18,245,204 -0.09(-1.83%)
Jul 06, 2016 4.820 4.920 4.680 4.910 18,514,187 +0.00(+0.00%)
Jul 05, 2016 5.100 5.220 4.860 4.910 21,734,739 -0.25(-4.84%)
Jul 01, 2016 5.010 5.160 5.160 5.160 34,514,300 +0.10(+1.98%)
Jun 30, 2016 5.000 5.140 4.920 5.060 32,573,357 +0.21(+4.33%)
Jun 29, 2016 4.920 4.970 4.810 4.850 24,353,882 +0.15(+3.19%)
Jun 28, 2016 4.550 4.770 4.550 4.700 23,100,803 +0.32(+7.31%)
Jun 27, 2016 4.570 4.600 4.320 4.380 18,359,503 -0.17(-3.74%)
Jun 24, 2016 4.530 4.750 4.520 4.550 32,268,928 -0.41(-8.27%)
Jun 23, 2016 4.870 4.990 4.770 4.960 19,921,214 +0.27(+5.76%)
Jun 22, 2016 4.750 4.845 4.670 4.690 26,368,282 +0.06(+1.30%)
Jun 21, 2016 4.660 4.660 4.490 4.630 15,779,725 +0.01(+0.22%)
Jun 20, 2016 4.680 4.750 4.590 4.620 17,867,625 +0.16(+3.59%)
Jun 17, 2016 4.570 4.680 4.420 4.460 24,479,943 +0.04(+0.90%)
Jun 16, 2016 4.290 4.480 4.210 4.420 23,254,985 +0.09(+2.08%)
Jun 15, 2016 4.400 4.500 4.275 4.330 16,094,565 +0.10(+2.36%)
Jun 14, 2016 4.310 4.470 4.155 4.230 18,625,392 -0.14(-3.20%)
Jun 13, 2016 4.280 4.510 4.260 4.370 18,304,964 -0.04(-0.91%)
Jun 10, 2016 4.370 4.480 4.330 4.410 22,147,104 -0.22(-4.75%)
Jun 09, 2016 4.960 4.960 4.550 4.630 37,813,685 -0.42(-8.32%)
Jun 08, 2016 4.960 5.080 4.870 5.050 35,123,308 +0.25(+5.21%)
Jun 07, 2016 4.780 5.040 4.760 4.800 35,749,148 -0.08(-1.64%)
Jun 06, 2016 4.740 4.890 4.635 4.880 45,512,719 +0.27(+5.86%)
Jun 03, 2016 4.300 4.620 4.290 4.610 42,428,756 +0.46(+11.08%)
Jun 02, 2016 3.960 4.160 3.950 4.150 23,434,189 +0.12(+2.98%)
Jun 01, 2016 3.870 4.050 3.850 4.030 18,609,806 +0.10(+2.54%)
May 31, 2016 3.920 4.140 3.905 3.930 25,392,075 -0.05(-1.26%)
May 27, 2016 4.070 3.980 3.980 3.980 15,536,100 -0.08(-1.97%)
May 26, 2016 4.210 4.330 4.001 4.060 26,262,907 -0.01(-0.25%)
May 25, 2016 3.960 4.100 3.910 4.070 24,162,672 +0.16(+4.09%)
May 24, 2016 4.140 4.150 3.880 3.910 32,215,117 -0.09(-2.25%)
May 23, 2016 3.870 4.090 3.850 4.000 30,777,251 +0.02(+0.50%)
May 20, 2016 4.220 4.320 3.900 3.980 30,157,102 -0.14(-3.40%)
May 19, 2016 3.960 4.150 3.890 4.120 32,261,166 -0.01(-0.24%)
May 18, 2016 4.120 4.330 4.100 4.130 21,785,783 -0.18(-4.18%)
May 17, 2016 4.240 4.480 4.100 4.310 31,873,459 +0.08(+1.89%)
May 16, 2016 4.290 4.450 4.180 4.230 23,886,381 +0.10(+2.42%)
May 13, 2016 4.410 4.520 4.120 4.130 38,125,076 -0.31(-6.98%)
May 12, 2016 4.490 4.630 4.310 4.440 30,936,069 -0.16(-3.48%)
May 11, 2016 4.650 4.730 4.460 4.600 24,711,488 +0.05(+1.10%)
May 10, 2016 4.460 4.550 4.320 4.550 28,067,430 +0.24(+5.57%)
May 09, 2016 4.500 4.500 4.150 4.310 53,749,713 -0.47(-9.83%)
May 06, 2016 4.600 4.920 4.590 4.780 39,798,063 +0.15(+3.24%)
May 05, 2016 4.980 5.030 4.565 4.630 49,548,463 -0.23(-4.73%)
May 04, 2016 4.920 5.100 4.820 4.860 53,144,672 -0.35(-6.72%)
May 03, 2016 5.400 5.410 5.140 5.210 39,848,989 -0.44(-7.79%)
May 02, 2016 5.620 5.750 5.440 5.650 29,650,021 -0.02(-0.35%)
Apr 29, 2016 5.750 6.040 5.650 5.670 49,082,971 +0.05(+0.89%)
Apr 28, 2016 5.810 5.970 5.520 5.620 50,997,771 +0.03(+0.54%)
Apr 27, 2016 5.200 5.600 5.145 5.590 43,179,117 +0.35(+6.68%)
Apr 26, 2016 5.080 5.365 4.870 5.240 38,790,168 +0.15(+2.95%)
Apr 25, 2016 5.260 5.290 5.040 5.090 33,770,632 -0.33(-6.09%)
Apr 22, 2016 5.620 5.710 5.320 5.420 47,931,541 -0.11(-1.99%)
Apr 21, 2016 6.170 6.260 5.500 5.530 74,899,823 -0.54(-8.90%)
Apr 20, 2016 5.920 6.260 5.770 6.070 57,947,133 +0.33(+5.75%)
Apr 19, 2016 5.530 5.880 5.490 5.740 37,443,498 +0.47(+8.92%)
Apr 18, 2016 5.180 5.410 5.120 5.270 22,829,586 -0.02(-0.38%)
Apr 15, 2016 5.060 5.330 5.050 5.290 25,278,780 +0.04(+0.76%)
Apr 14, 2016 5.580 5.590 5.090 5.250 49,867,697 -0.39(-6.91%)
Apr 13, 2016 5.560 5.790 5.420 5.640 51,140,864 +0.32(+6.02%)
Apr 12, 2016 5.010 5.410 4.910 5.320 58,476,465 +0.44(+9.02%)
Apr 11, 2016 4.680 4.920 4.650 4.880 49,166,453 +0.40(+8.93%)
Apr 08, 2016 4.250 4.500 4.190 4.480 32,961,720 +0.41(+10.07%)
Apr 07, 2016 4.090 4.170 3.970 4.070 20,979,623 -0.03(-0.73%)
Apr 06, 2016 4.080 4.220 4.025 4.100 23,712,063 -0.03(-0.73%)
Apr 05, 2016 3.980 4.210 3.960 4.130 16,075,081 +0.07(+1.72%)
Apr 04, 2016 4.340 4.400 4.060 4.060 21,931,005 -0.26(-6.02%)
Apr 01, 2016 4.060 4.440 4.020 4.320 31,577,501 +0.11(+2.61%)
Mar 31, 2016 4.250 4.340 4.100 4.210 25,905,693 -0.03(-0.71%)
Mar 30, 2016 4.320 4.490 4.210 4.240 32,369,717 +0.12(+2.91%)
Mar 29, 2016 4.020 4.190 3.890 4.120 23,874,332 -0.01(-0.24%)
Mar 28, 2016 4.210 4.230 4.020 4.130 22,909,532 +0.09(+2.23%)
Mar 24, 2016 3.720 4.040 4.040 4.040 27,876,000 +0.20(+5.21%)
Mar 23, 2016 4.130 4.190 3.780 3.840 34,682,291 -0.39(-9.22%)
Mar 22, 2016 4.140 4.320 4.100 4.230 21,909,398 +0.00(+0.00%)
Mar 21, 2016 4.260 4.330 4.050 4.230 22,547,356 +0.06(+1.44%)
Mar 18, 2016 4.260 4.400 4.080 4.170 32,519,485 -0.05(-1.18%)
Mar 17, 2016 4.250 4.350 3.990 4.220 53,732,027 +0.24(+6.03%)
Mar 16, 2016 3.540 4.005 3.540 3.980 40,711,744 +0.44(+12.43%)
Mar 15, 2016 3.480 3.590 3.450 3.540 35,137,180 -0.18(-4.84%)
Mar 14, 2016 3.800 3.880 3.620 3.720 29,205,188 -0.11(-2.87%)
Mar 11, 2016 3.930 4.020 3.770 3.830 32,108,321 -0.05(-1.29%)
Mar 10, 2016 3.880 3.910 3.580 3.880 44,172,306 -0.05(-1.27%)
Mar 09, 2016 4.020 4.070 3.760 3.930 34,581,161 -0.07(-1.75%)
Mar 08, 2016 4.220 4.390 3.970 4.000 58,891,056 -0.65(-13.98%)
Mar 07, 2016 4.740 4.890 4.354 4.650 81,124,257 +0.27(+6.16%)
Mar 04, 2016 4.400 4.870 4.230 4.380 86,220,507 +0.27(+6.57%)
Mar 03, 2016 3.650 4.250 3.570 4.110 76,578,933 +0.48(+13.22%)
Mar 02, 2016 3.240 3.640 3.220 3.630 46,426,103 +0.43(+13.44%)
Mar 01, 2016 3.080 3.250 2.990 3.200 36,161,049 +0.26(+8.84%)
Feb 29, 2016 2.850 3.000 2.800 2.940 29,795,622 +0.23(+8.49%)
Feb 26, 2016 2.860 2.870 2.695 2.710 25,244,802 -0.09(-3.21%)
Feb 25, 2016 2.890 2.950 2.720 2.800 28,074,055 -0.13(-4.44%)
Feb 24, 2016 2.920 2.980 2.845 2.930 30,808,295 -0.18(-5.79%)
Feb 23, 2016 3.260 3.295 3.080 3.110 21,844,868 -0.23(-6.89%)
Feb 22, 2016 3.190 3.340 3.160 3.340 40,066,688 +0.40(+13.61%)
Feb 19, 2016 2.890 2.990 2.860 2.940 42,926,741 +0.06(+2.08%)
Feb 18, 2016 3.030 3.040 2.840 2.880 24,921,700 -0.18(-5.88%)
Feb 17, 2016 2.930 3.220 2.880 3.060 40,894,249 +0.29(+10.47%)
Feb 16, 2016 2.690 2.810 2.670 2.770 24,870,151 +0.14(+5.32%)
Feb 12, 2016 2.610 2.630 2.630 2.630 19,006,400 +0.25(+10.50%)
Feb 11, 2016 2.490 2.545 2.380 2.380 20,974,999 -0.22(-8.46%)
Feb 10, 2016 2.530 2.670 2.440 2.600 27,336,730 +0.13(+5.26%)
Feb 09, 2016 2.470 2.495 2.380 2.470 18,537,536 -0.05(-1.98%)
Feb 08, 2016 2.530 2.620 2.510 2.520 16,618,766 -0.09(-3.45%)
Feb 05, 2016 2.660 2.770 2.560 2.610 23,861,451 -0.08(-2.97%)
Feb 04, 2016 2.560 2.770 2.560 2.690 44,366,747 +0.37(+15.95%)
Feb 03, 2016 2.290 2.350 2.190 2.320 25,616,087 +0.16(+7.41%)
Feb 02, 2016 2.290 2.320 2.140 2.160 15,003,500 -0.21(-8.86%)
Feb 01, 2016 2.380 2.440 2.340 2.370 22,854,053 -0.08(-3.27%)
Jan 29, 2016 2.300 2.460 2.280 2.450 26,001,602 +0.18(+7.93%)
Jan 28, 2016 2.400 2.420 2.250 2.270 18,840,159 -0.04(-1.73%)
Jan 27, 2016 2.220 2.390 2.200 2.310 23,668,152 +0.09(+4.05%)
Jan 26, 2016 2.190 2.240 2.130 2.220 23,831,654 +0.07(+3.26%)
Jan 25, 2016 2.210 2.250 2.140 2.150 27,396,379 -0.12(-5.29%)
Jan 22, 2016 2.330 2.410 2.210 2.270 30,802,505 +0.07(+3.18%)
Jan 21, 2016 2.320 2.400 2.140 2.200 33,255,555 -0.13(-5.58%)
Jan 20, 2016 2.210 2.360 2.180 2.330 34,262,816 +0.00(+0.00%)
Jan 19, 2016 2.390 2.430 2.290 2.330 26,398,236 -0.04(-1.69%)
Jan 15, 2016 2.270 2.370 2.370 2.370 32,393,600 -0.07(-2.87%)
Jan 14, 2016 2.280 2.480 2.250 2.440 23,804,563 +0.21(+9.42%)
Jan 13, 2016 2.430 2.465 2.210 2.230 32,455,005 -0.14(-5.91%)
Jan 12, 2016 2.550 2.560 2.300 2.370 30,694,545 -0.17(-6.69%)
Jan 11, 2016 2.680 2.680 2.520 2.540 20,068,793 -0.06(-2.31%)
Jan 08, 2016 2.790 2.790 2.600 2.600 25,245,351 -0.11(-4.06%)
Jan 07, 2016 2.760 2.835 2.700 2.710 26,584,568 -0.20(-6.87%)
Jan 06, 2016 2.980 3.025 2.870 2.910 25,290,421 -0.24(-7.62%)
Jan 05, 2016 3.200 3.210 3.110 3.150 10,502,679 -0.01(-0.32%)
Jan 04, 2016 3.170 3.240 3.150 3.160 12,576,115 -0.13(-3.95%)
Dec 31, 2015 3.240 3.290 3.290 3.290 7,986,000 +0.02(+0.61%)
Dec 30, 2015 3.270 3.330 3.260 3.270 13,064,385 -0.06(-1.80%)
Dec 29, 2015 3.320 3.340 3.270 3.330 13,469,251 +0.09(+2.78%)
Dec 28, 2015 3.280 3.310 3.230 3.240 14,109,227 -0.06(-1.82%)
Dec 24, 2015 3.410 3.300 3.300 3.300 9,744,900 -0.13(-3.79%)
Dec 23, 2015 3.260 3.450 3.250 3.430 19,729,923 +0.29(+9.24%)
Dec 22, 2015 3.110 3.180 3.070 3.140 12,472,140 +0.07(+2.28%)
Dec 21, 2015 3.260 3.260 3.050 3.070 22,447,319 -0.13(-4.06%)
Dec 18, 2015 3.260 3.340 3.160 3.200 28,289,123 -0.03(-0.93%)
Dec 17, 2015 3.440 3.450 3.220 3.230 20,451,115 -0.22(-6.38%)
Dec 16, 2015 3.380 3.470 3.270 3.450 18,820,046 +0.12(+3.60%)
Dec 15, 2015 3.350 3.370 3.290 3.330 16,758,916 +0.13(+4.06%)
Dec 14, 2015 3.170 3.250 3.130 3.200 15,983,072 +0.05(+1.59%)
Dec 11, 2015 3.210 3.230 3.060 3.150 14,025,316 -0.12(-3.67%)
Dec 10, 2015 3.230 3.370 3.230 3.270 16,730,048 -0.02(-0.61%)
Dec 09, 2015 3.250 3.340 3.200 3.290 20,413,750 +0.17(+5.45%)
Dec 08, 2015 3.010 3.150 2.990 3.120 39,170,444 -0.10(-3.11%)
Dec 07, 2015 3.250 3.280 3.200 3.220 16,581,125 -0.06(-1.83%)
Dec 04, 2015 3.310 3.340 3.240 3.280 20,727,976 -0.14(-4.09%)
Dec 03, 2015 3.360 3.500 3.350 3.420 25,280,586 +0.06(+1.79%)
Dec 02, 2015 3.230 3.380 3.200 3.360 29,916,194 +0.00(+0.00%)
Dec 01, 2015 3.380 3.380 3.260 3.360 28,129,125 -0.01(-0.30%)
Nov 30, 2015 3.320 3.450 3.300 3.370 51,690,666 -0.20(-5.60%)
Nov 27, 2015 3.690 3.720 3.550 3.570 19,133,059 -0.16(-4.29%)
Nov 25, 2015 3.770 3.730 3.730 3.730 15,140,500 -0.16(-4.11%)
Nov 24, 2015 3.760 3.940 3.740 3.890 16,946,022 +0.10(+2.64%)
Nov 23, 2015 3.760 3.830 3.730 3.790 28,283,896 -0.01(-0.26%)
Nov 20, 2015 3.870 3.950 3.790 3.800 21,648,918 -0.09(-2.31%)
Nov 19, 2015 3.910 3.930 3.850 3.890 13,682,793 -0.01(-0.26%)
Nov 18, 2015 3.890 3.920 3.800 3.900 20,916,327 +0.14(+3.72%)
Nov 17, 2015 3.880 3.900 3.750 3.760 24,562,437 -0.22(-5.53%)
Nov 16, 2015 3.960 4.000 3.890 3.980 20,555,746 +0.01(+0.25%)
Nov 13, 2015 4.010 4.020 3.900 3.970 14,321,563 +0.04(+1.02%)
Nov 12, 2015 3.950 4.015 3.910 3.930 21,375,826 -0.11(-2.72%)
Nov 11, 2015 4.200 4.210 3.980 4.040 25,529,755 -0.07(-1.70%)
Nov 10, 2015 4.010 4.130 3.970 4.110 28,682,042 +0.06(+1.48%)
Nov 09, 2015 4.110 4.140 4.020 4.050 23,975,009 -0.09(-2.17%)
Nov 06, 2015 4.170 4.200 4.030 4.140 65,212,234 -0.25(-5.69%)
Nov 05, 2015 4.470 4.520 4.360 4.390 24,959,740 -0.17(-3.73%)
Nov 04, 2015 4.840 4.850 4.470 4.560 35,922,916 -0.16(-3.39%)
Nov 03, 2015 4.470 4.770 4.460 4.720 37,332,295 +0.19(+4.19%)
Nov 02, 2015 4.330 4.540 4.260 4.530 20,954,308 +0.17(+3.90%)
Oct 30, 2015 4.275 4.390 4.210 4.360 23,081,632 +0.17(+4.06%)
Oct 29, 2015 4.150 4.250 4.110 4.190 25,043,002 -0.05(-1.18%)
Oct 28, 2015 4.250 4.365 4.160 4.240 40,429,324 -0.06(-1.40%)
Oct 27, 2015 4.490 4.510 4.270 4.300 34,936,959 -0.30(-6.52%)
Oct 26, 2015 4.710 4.730 4.530 4.600 17,473,089 -0.13(-2.75%)
Oct 23, 2015 4.840 4.930 4.690 4.730 45,347,649 +0.00(+0.00%)
Oct 22, 2015 4.690 4.850 4.650 4.730 39,507,292 +0.22(+4.88%)
Oct 21, 2015 4.550 4.620 4.440 4.510 19,538,489 +0.05(+1.12%)
Oct 20, 2015 4.550 4.560 4.460 4.460 20,373,294 -0.14(-3.04%)
Oct 19, 2015 4.720 4.720 4.520 4.600 22,270,321 -0.19(-3.97%)
Oct 16, 2015 4.900 4.910 4.710 4.790 27,767,658 -0.21(-4.20%)
Oct 15, 2015 4.890 5.010 4.765 5.000 17,037,371 +0.12(+2.46%)
Oct 14, 2015 4.860 4.940 4.780 4.880 18,860,363 +0.13(+2.74%)
Oct 13, 2015 5.090 5.090 4.740 4.750 29,947,282 -0.50(-9.52%)
Oct 12, 2015 5.490 5.500 5.180 5.250 15,205,308 -0.23(-4.20%)
Oct 09, 2015 5.430 5.530 5.385 5.480 27,385,204 +0.21(+3.98%)
Oct 08, 2015 5.110 5.290 5.080 5.270 21,284,296 +0.11(+2.13%)
Oct 07, 2015 5.090 5.350 5.030 5.160 38,167,580 +0.37(+7.72%)
Oct 06, 2015 4.670 4.810 4.640 4.790 42,429,939 +0.16(+3.46%)
Oct 05, 2015 4.540 4.670 4.530 4.630 37,179,561 +0.15(+3.35%)
Oct 02, 2015 4.210 4.540 4.170 4.480 41,732,810 +0.22(+5.16%)
Oct 01, 2015 4.210 4.360 4.210 4.260 26,243,035 +0.06(+1.43%)
Sep 30, 2015 4.220 4.230 4.080 4.200 27,479,319 +0.17(+4.22%)
Sep 29, 2015 4.140 4.150 4.030 4.030 20,469,967 -0.04(-0.98%)
Sep 28, 2015 4.310 4.330 4.060 4.070 21,537,421 -0.45(-9.96%)
Sep 25, 2015 4.690 4.760 4.500 4.520 15,114,142 -0.16(-3.42%)
Sep 24, 2015 4.440 4.690 4.380 4.680 21,729,928 +0.09(+1.96%)
Sep 23, 2015 4.790 4.800 4.570 4.590 20,916,468 -0.18(-3.77%)
Sep 22, 2015 4.770 4.890 4.650 4.770 22,251,933 -0.29(-5.73%)
Sep 21, 2015 5.050 5.110 4.940 5.060 16,793,988 +0.08(+1.61%)
Sep 18, 2015 5.050 5.240 4.970 4.980 28,481,971 -0.17(-3.30%)
Sep 17, 2015 4.930 5.300 4.915 5.150 23,804,286 +0.12(+2.39%)
Sep 16, 2015 4.890 5.030 4.850 5.030 25,491,663 +0.19(+3.93%)
Sep 15, 2015 4.860 4.940 4.780 4.840 23,718,431 -0.19(-3.78%)
Sep 14, 2015 4.980 5.065 4.820 5.030 23,271,736 +0.05(+1.00%)
Sep 11, 2015 5.280 5.290 4.920 4.980 23,118,436 -0.21(-4.05%)
Sep 10, 2015 4.940 5.210 4.940 5.190 27,481,521 +0.20(+4.01%)
Sep 09, 2015 5.190 5.280 4.980 4.990 16,796,742 +0.00(+0.00%)
Sep 08, 2015 4.980 5.020 4.880 4.990 18,658,138 +0.26(+5.50%)
Sep 04, 2015 4.860 4.730 4.730 4.730 14,348,600 -0.25(-5.02%)
Sep 03, 2015 4.860 5.100 4.860 4.980 20,620,248 +0.15(+3.11%)
Sep 02, 2015 4.830 4.900 4.595 4.830 24,354,927 +0.12(+2.55%)
Sep 01, 2015 4.670 4.900 4.660 4.710 23,582,957 -0.24(-4.85%)
Aug 31, 2015 4.670 5.000 4.640 4.950 16,617,427 +0.12(+2.48%)
Aug 28, 2015 4.920 5.180 4.800 4.830 29,223,062 -0.17(-3.40%)
Aug 27, 2015 4.560 5.000 4.560 5.000 41,337,339 +0.56(+12.61%)
Aug 26, 2015 4.300 4.440 4.200 4.440 21,243,164 +0.15(+3.50%)
Aug 25, 2015 4.610 4.640 4.280 4.290 27,214,858 -0.04(-0.92%)
Aug 24, 2015 4.290 4.640 4.130 4.330 32,345,347 -0.42(-8.84%)
Aug 21, 2015 4.860 4.930 4.750 4.750 24,142,447 -0.24(-4.81%)
Aug 20, 2015 4.910 5.030 4.820 4.990 27,715,414 +0.14(+2.89%)
Aug 19, 2015 4.970 5.030 4.770 4.850 29,744,872 -0.23(-4.53%)
Aug 18, 2015 5.120 5.130 5.020 5.080 19,479,747 -0.11(-2.12%)
Aug 17, 2015 5.180 5.280 5.150 5.190 18,851,043 -0.04(-0.76%)
Aug 14, 2015 5.250 5.380 5.220 5.230 16,086,787 -0.04(-0.76%)
Aug 13, 2015 5.470 5.500 5.240 5.270 19,986,734 -0.19(-3.48%)
Aug 12, 2015 5.230 5.490 5.220 5.460 39,463,667 +0.14(+2.63%)
Aug 11, 2015 5.420 5.465 5.170 5.320 38,553,636 -0.32(-5.67%)
Aug 10, 2015 5.270 5.690 5.230 5.640 33,728,372 +0.36(+6.82%)
Aug 07, 2015 5.470 5.520 5.270 5.280 23,917,609 -0.30(-5.38%)
Aug 06, 2015 5.360 5.610 5.320 5.580 30,395,000 +0.15(+2.76%)
Aug 05, 2015 5.430 5.540 5.340 5.430 30,204,563 +0.20(+3.82%)
Aug 04, 2015 5.190 5.285 5.150 5.230 15,684,455 +0.13(+2.55%)
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.