Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.785 7.792 7.650 7.686 28,590,584 -0.14(-1.77%)
Jul 30, 2020 7.878 7.970 7.713 7.825 44,574,100 -0.16(-1.99%)
Jul 29, 2020 7.864 8.023 7.851 7.983 37,392,504 +0.23(+2.98%)
Jul 28, 2020 7.699 7.785 7.653 7.752 31,088,684 -0.11(-1.43%)
Jul 27, 2020 7.567 7.884 7.495 7.864 63,692,720 +0.43(+5.77%)
Jul 24, 2020 7.409 7.488 7.320 7.435 54,540,488 -0.02(-0.27%)
Jul 23, 2020 7.653 7.699 7.448 7.455 41,423,448 -0.19(-2.50%)
Jul 22, 2020 7.739 7.739 7.600 7.647 42,755,140 +0.08(+1.05%)
Jul 21, 2020 7.554 7.643 7.491 7.567 42,156,024 +0.01(+0.17%)
Jul 20, 2020 7.475 7.590 7.462 7.554 31,296,640 +0.09(+1.15%)
Jul 17, 2020 7.547 7.561 7.468 7.468 39,153,456 +0.02(+0.27%)
Jul 16, 2020 7.567 7.584 7.442 7.448 42,193,804 -0.17(-2.25%)
Jul 15, 2020 7.752 7.779 7.475 7.620 35,789,460 -0.04(-0.52%)
Jul 14, 2020 7.125 7.686 7.085 7.660 73,409,064 +0.54(+7.61%)
Jul 13, 2020 7.224 7.330 7.098 7.118 39,198,044 -0.01(-0.09%)
Jul 10, 2020 6.980 7.141 6.953 7.125 35,940,932 +0.11(+1.51%)
Jul 09, 2020 7.184 7.204 6.947 7.019 28,981,690 -0.09(-1.21%)
Jul 08, 2020 7.105 7.165 7.006 7.105 34,552,676 +0.19(+2.77%)
Jul 07, 2020 7.039 7.079 6.914 6.914 23,988,664 -0.09(-1.23%)
Jul 06, 2020 6.993 7.085 6.960 6.999 34,686,068 +0.13(+1.83%)
Jul 02, 2020 6.874 7.003 6.838 6.874 26,528,408 +0.09(+1.26%)
Jul 01, 2020 6.848 6.897 6.676 6.788 34,641,016 -0.02(-0.29%)
Jun 30, 2020 6.689 6.871 6.643 6.808 32,979,948 +0.07(+0.98%)
Jun 29, 2020 6.788 6.818 6.669 6.742 22,149,360 +0.01(+0.20%)
Jun 26, 2020 6.834 6.917 6.682 6.729 28,190,476 -0.24(-3.50%)
Jun 25, 2020 6.900 6.973 6.778 6.973 48,610,796 +0.11(+1.54%)
Jun 24, 2020 7.072 7.079 6.811 6.867 27,643,548 -0.26(-3.70%)
Jun 23, 2020 7.131 7.247 7.079 7.131 36,972,168 +0.22(+3.25%)
Jun 22, 2020 6.894 7.026 6.854 6.907 26,995,290 +0.10(+1.45%)
Jun 19, 2020 6.940 6.984 6.788 6.808 66,291,416 -0.16(-2.27%)
Jun 18, 2020 6.920 6.983 6.887 6.966 52,150,364 -0.13(-1.77%)
Jun 17, 2020 6.999 7.118 6.947 7.092 52,836,196 +0.05(+0.75%)
Jun 16, 2020 7.145 7.178 6.882 7.039 66,589,080 +0.03(+0.47%)
Jun 15, 2020 6.669 7.006 6.649 7.006 51,243,552 -0.01(-0.19%)
Jun 12, 2020 6.980 7.065 6.782 7.019 48,408,028 +0.25(+3.71%)
Jun 11, 2020 6.947 7.013 6.722 6.768 45,676,396 -0.51(-6.99%)
Jun 10, 2020 7.442 7.448 7.224 7.277 45,545,476 -0.13(-1.78%)
Jun 09, 2020 7.277 7.435 7.244 7.409 29,026,044 -0.03(-0.44%)
Jun 08, 2020 7.363 7.462 7.231 7.442 47,132,396 +0.15(+2.08%)
Jun 05, 2020 7.409 7.478 7.198 7.290 70,702,592 +0.13(+1.85%)
Jun 04, 2020 6.947 7.184 6.894 7.158 62,903,064 +0.18(+2.55%)
Jun 03, 2020 7.013 7.092 6.914 6.980 54,482,024 +0.20(+3.02%)
Jun 02, 2020 6.636 6.775 6.613 6.775 43,993,164 +0.28(+4.27%)
Jun 01, 2020 6.498 6.590 6.478 6.498 40,574,872 +0.05(+0.82%)
May 29, 2020 6.266 6.468 6.197 6.445 56,315,528 +0.30(+4.83%)
May 28, 2020 6.372 6.379 6.128 6.148 37,501,628 -0.17(-2.72%)
May 27, 2020 6.154 6.332 6.075 6.319 43,885,588 +0.30(+5.05%)
May 26, 2020 6.181 6.181 5.969 6.016 48,323,708 +0.09(+1.45%)
May 22, 2020 5.956 6.042 5.870 5.930 35,456,624 -0.10(-1.64%)
May 21, 2020 6.121 6.200 5.973 6.029 52,536,416 -0.09(-1.51%)
May 20, 2020 6.174 6.240 6.058 6.121 35,490,728 +0.13(+2.21%)
May 19, 2020 5.963 6.068 5.903 5.989 49,544,836 +0.04(+0.67%)
May 18, 2020 5.903 5.959 5.808 5.949 54,205,300 +0.49(+8.95%)
May 15, 2020 5.527 5.623 5.434 5.461 46,734,600 +0.02(+0.36%)
May 14, 2020 5.243 5.461 5.190 5.441 46,813,840 +0.04(+0.73%)
May 13, 2020 5.500 5.507 5.296 5.401 42,365,644 +0.05(+0.99%)
May 12, 2020 5.547 5.580 5.342 5.349 30,815,084 -0.09(-1.58%)
May 11, 2020 5.547 5.613 5.421 5.434 35,890,688 -0.19(-3.40%)
May 08, 2020 5.382 5.652 5.378 5.626 41,710,388 +0.39(+7.44%)
May 07, 2020 5.217 5.349 5.203 5.236 34,571,256 +0.10(+1.93%)
May 06, 2020 5.144 5.203 5.078 5.137 30,702,892 -0.02(-0.38%)
May 05, 2020 5.316 5.401 5.157 5.157 26,348,988 -0.11(-2.13%)
May 04, 2020 5.151 5.276 5.124 5.269 23,631,686 +0.00(+0.00%)
May 01, 2020 5.283 5.309 5.203 5.269 24,216,962 -0.18(-3.27%)
Apr 30, 2020 5.560 5.606 5.415 5.448 38,518,704 -0.34(-5.82%)
Apr 29, 2020 5.461 5.808 5.448 5.784 54,920,276 +0.43(+8.01%)
Apr 28, 2020 5.335 5.401 5.144 5.355 37,335,896 +0.15(+2.92%)
Apr 27, 2020 5.217 5.263 5.124 5.203 39,805,652 +0.14(+2.74%)
Apr 24, 2020 5.170 5.188 4.860 5.065 68,868,632 -0.13(-2.42%)
Apr 23, 2020 5.236 5.428 5.184 5.190 42,021,308 -0.07(-1.38%)
Apr 22, 2020 5.184 5.292 5.157 5.263 33,180,300 +0.12(+2.31%)
Apr 21, 2020 5.177 5.203 5.018 5.144 32,657,582 -0.13(-2.50%)
Apr 20, 2020 5.316 5.375 5.230 5.276 39,204,516 -0.24(-4.43%)
Apr 17, 2020 5.467 5.553 5.410 5.520 28,266,348 +0.15(+2.83%)
Apr 16, 2020 5.448 5.448 5.263 5.368 31,875,984 -0.09(-1.57%)
Apr 15, 2020 5.428 5.507 5.335 5.454 27,782,878 -0.22(-3.84%)
Apr 14, 2020 5.811 5.864 5.646 5.672 30,571,446 +0.01(+0.23%)
Apr 13, 2020 5.580 5.679 5.507 5.659 27,963,756 +0.05(+0.82%)
Apr 09, 2020 5.705 5.791 5.547 5.613 33,881,032 +0.04(+0.71%)
Apr 08, 2020 5.520 5.629 5.487 5.573 29,263,406 +0.04(+0.72%)
Apr 07, 2020 5.732 5.745 5.500 5.534 34,321,428 +0.18(+3.33%)
Apr 06, 2020 5.342 5.461 5.223 5.355 41,527,164 +0.35(+6.99%)
Apr 03, 2020 5.263 5.335 4.919 5.005 43,483,460 -0.38(-6.99%)
Apr 02, 2020 5.507 5.593 5.233 5.382 41,615,288 +0.00(+0.00%)
Apr 01, 2020 5.243 5.547 5.243 5.382 41,354,140 -0.09(-1.69%)
Mar 31, 2020 5.428 5.664 5.395 5.474 51,927,980 +0.17(+3.11%)
Mar 30, 2020 5.329 5.385 5.193 5.309 27,374,256 +0.13(+2.55%)
Mar 27, 2020 5.104 5.382 5.071 5.177 31,834,454 -0.32(-5.77%)
Mar 26, 2020 5.494 5.586 5.258 5.494 39,177,340 +0.18(+3.48%)
Mar 25, 2020 5.084 5.438 4.952 5.309 49,869,112 +0.36(+7.20%)
Mar 24, 2020 4.853 5.022 4.768 4.952 49,518,260 +0.61(+13.98%)
Mar 23, 2020 4.418 4.609 4.285 4.345 49,179,500 -0.26(-5.73%)
Mar 20, 2020 5.012 5.203 4.536 4.609 54,641,044 -0.13(-2.79%)
Mar 19, 2020 4.774 5.005 4.517 4.741 47,101,828 -0.15(-2.97%)
Mar 18, 2020 4.966 5.296 4.566 4.886 76,058,600 -0.51(-9.42%)
Mar 17, 2020 5.362 5.705 5.091 5.395 46,403,084 +0.18(+3.42%)
Mar 16, 2020 4.688 5.500 4.688 5.217 50,137,340 -0.53(-9.20%)
Mar 13, 2020 5.976 6.108 5.104 5.745 85,706,176 +1.02(+21.51%)
Mar 12, 2020 4.900 5.071 4.365 4.728 117,810,432 -0.88(-15.76%)
Mar 11, 2020 6.101 6.253 5.395 5.613 111,942,264 -0.59(-9.57%)
Mar 10, 2020 5.751 6.405 5.751 6.207 108,266,192 +0.94(+17.94%)
Mar 09, 2020 5.481 5.798 5.184 5.263 90,517,120 -1.03(-16.37%)
Mar 06, 2020 6.220 6.527 6.220 6.293 63,850,484 -0.39(-5.83%)
Mar 05, 2020 6.775 6.788 6.524 6.682 89,546,848 -0.29(-4.17%)
Mar 04, 2020 6.940 7.052 6.815 6.973 69,892,720 +0.22(+3.33%)
Mar 03, 2020 7.006 7.198 6.702 6.748 98,131,656 -0.03(-0.49%)
Mar 02, 2020 6.676 6.907 6.590 6.782 84,546,576 +0.30(+4.58%)
Feb 28, 2020 6.339 6.498 6.293 6.484 89,302,296 -0.07(-1.01%)
Feb 27, 2020 6.471 6.709 6.379 6.550 78,096,144 -0.17(-2.55%)
Feb 26, 2020 6.861 6.980 6.669 6.722 74,648,176 -0.09(-1.26%)
Feb 25, 2020 7.059 7.138 6.762 6.808 62,195,264 -0.17(-2.37%)
Feb 24, 2020 7.231 7.250 6.920 6.973 76,559,408 -0.57(-7.53%)
Feb 21, 2020 7.547 7.580 7.439 7.541 60,164,560 -0.28(-3.63%)
Feb 20, 2020 7.983 8.003 7.798 7.825 29,365,284 -0.13(-1.66%)
Feb 19, 2020 7.957 7.990 7.911 7.957 24,572,086 +0.02(+0.25%)
Feb 18, 2020 7.937 8.023 7.878 7.937 38,470,000 +0.10(+1.26%)
Feb 14, 2020 7.897 7.924 7.772 7.838 23,773,844 -0.04(-0.50%)
Feb 13, 2020 7.911 7.937 7.845 7.878 32,876,872 -0.13(-1.57%)
Feb 12, 2020 8.056 8.069 8.003 8.003 37,491,200 +0.13(+1.68%)
Feb 11, 2020 7.878 7.950 7.858 7.871 45,668,236 +0.21(+2.76%)
Feb 10, 2020 7.785 7.805 7.600 7.660 45,299,404 -0.29(-3.65%)
Feb 07, 2020 8.056 8.056 7.911 7.950 56,450,160 -0.24(-2.90%)
Feb 06, 2020 8.346 8.346 8.119 8.188 24,810,586 -0.03(-0.32%)
Feb 05, 2020 8.294 8.307 8.201 8.214 26,981,670 +0.14(+1.72%)
Feb 04, 2020 8.109 8.155 8.063 8.076 31,914,764 +0.22(+2.77%)
Feb 03, 2020 7.812 7.911 7.805 7.858 27,174,408 +0.11(+1.45%)
Jan 31, 2020 7.779 7.808 7.653 7.746 35,155,108 -0.18(-2.33%)
Jan 30, 2020 7.792 7.950 7.706 7.930 39,569,028 +0.04(+0.50%)
Jan 29, 2020 7.990 8.023 7.864 7.891 33,237,716 -0.15(-1.89%)
Jan 28, 2020 8.089 8.122 7.977 8.043 37,866,064 +0.12(+1.50%)
Jan 27, 2020 7.983 8.023 7.884 7.924 61,106,500 -0.55(-6.54%)
Jan 24, 2020 8.710 8.716 8.426 8.479 46,281,640 -0.30(-3.46%)
Jan 23, 2020 8.677 8.799 8.624 8.782 39,802,088 -0.08(-0.89%)
Jan 22, 2020 8.829 8.901 8.815 8.862 21,571,856 +0.11(+1.28%)
Jan 21, 2020 8.934 8.934 8.710 8.749 35,843,556 -0.25(-2.79%)
Jan 17, 2020 8.895 9.027 8.842 9.000 33,362,950 +0.31(+3.57%)
Jan 16, 2020 8.769 8.769 8.657 8.690 20,749,994 -0.07(-0.75%)
Jan 15, 2020 8.875 8.875 8.690 8.756 24,122,030 -0.13(-1.41%)
Jan 14, 2020 8.895 8.947 8.822 8.881 26,603,926 +0.09(+0.98%)
Jan 13, 2020 8.558 8.848 8.551 8.795 39,496,420 +0.23(+2.70%)
Jan 10, 2020 8.630 8.673 8.538 8.564 21,285,060 -0.01(-0.15%)
Jan 09, 2020 8.663 8.673 8.554 8.578 27,164,010 -0.15(-1.74%)
Jan 08, 2020 8.703 8.829 8.663 8.729 37,733,676 -0.01(-0.08%)
Jan 07, 2020 8.617 8.789 8.611 8.736 28,561,252 +0.06(+0.68%)
Jan 06, 2020 8.637 8.713 8.617 8.677 29,096,834 -0.10(-1.13%)
Jan 03, 2020 8.736 8.878 8.736 8.776 26,911,100 -0.11(-1.19%)
Jan 02, 2020 8.789 8.895 8.776 8.881 29,395,336 +0.17(+1.89%)
Dec 31, 2019 8.710 8.753 8.657 8.716 12,429,688 +0.01(+0.08%)
Dec 30, 2019 8.756 8.809 8.710 8.710 17,863,474 -0.02(-0.23%)
Dec 27, 2019 8.690 8.782 8.690 8.729 27,750,388 -0.01(-0.07%)
Dec 26, 2019 8.684 8.761 8.677 8.736 22,670,296 +0.01(+0.15%)
Dec 24, 2019 8.632 8.787 8.619 8.723 8,109,400 +0.11(+1.28%)
Dec 23, 2019 8.671 8.690 8.600 8.613 36,705,400 +0.02(+0.23%)
Dec 20, 2019 8.645 8.684 8.574 8.593 41,989,036 +0.03(+0.38%)
Dec 19, 2019 8.502 8.645 8.483 8.561 20,514,226 +0.09(+1.07%)
Dec 18, 2019 8.464 8.509 8.360 8.470 27,776,996 -0.01(-0.08%)
Dec 17, 2019 8.489 8.535 8.444 8.477 27,743,516 -0.05(-0.53%)
Dec 16, 2019 8.632 8.632 8.522 8.522 31,574,172 +0.06(+0.77%)
Dec 13, 2019 8.379 8.554 8.344 8.457 49,444,596 +0.10(+1.16%)
Dec 12, 2019 8.133 8.379 8.127 8.360 33,868,580 +0.21(+2.62%)
Dec 11, 2019 8.056 8.166 8.036 8.146 20,989,028 +0.18(+2.28%)
Dec 10, 2019 7.991 8.023 7.933 7.965 18,188,330 -0.05(-0.65%)
Dec 09, 2019 8.088 8.166 7.997 8.017 65,508,108 -0.01(-0.08%)
Dec 06, 2019 7.952 8.046 7.920 8.023 34,491,164 +0.17(+2.23%)
Dec 05, 2019 7.797 7.887 7.758 7.848 20,590,152 +0.01(+0.17%)
Dec 04, 2019 7.810 7.861 7.777 7.835 16,471,941 +0.06(+0.83%)
Dec 03, 2019 7.784 7.803 7.712 7.771 31,294,484 -0.09(-1.15%)
Dec 02, 2019 7.758 7.907 7.712 7.861 27,696,472 +0.25(+3.23%)
Nov 29, 2019 7.628 7.678 7.602 7.615 11,505,548 -0.07(-0.93%)
Nov 27, 2019 7.719 7.725 7.589 7.686 24,048,070 -0.10(-1.33%)
Nov 26, 2019 7.751 7.822 7.661 7.790 40,422,448 +0.00(+0.00%)
Nov 25, 2019 7.784 7.861 7.758 7.790 28,826,692 +0.09(+1.18%)
Nov 22, 2019 7.641 7.725 7.602 7.699 47,159,392 +0.27(+3.66%)
Nov 21, 2019 7.356 7.453 7.298 7.427 23,571,146 +0.14(+1.87%)
Nov 20, 2019 7.324 7.421 7.207 7.291 19,175,762 -0.13(-1.75%)
Nov 19, 2019 7.408 7.434 7.324 7.421 24,180,504 +0.10(+1.42%)
Nov 18, 2019 7.369 7.408 7.304 7.317 20,613,076 -0.10(-1.40%)
Nov 15, 2019 7.350 7.453 7.317 7.421 19,239,228 +0.17(+2.32%)
Nov 14, 2019 7.285 7.350 7.240 7.253 19,944,536 -0.01(-0.18%)
Nov 13, 2019 7.350 7.376 7.240 7.266 22,946,548 -0.14(-1.84%)
Nov 12, 2019 7.460 7.499 7.382 7.402 30,911,230 -0.12(-1.55%)
Nov 11, 2019 7.473 7.525 7.447 7.518 93,961,528 -0.10(-1.36%)
Nov 08, 2019 7.615 7.716 7.583 7.622 28,204,460 -0.28(-3.60%)
Nov 07, 2019 7.900 7.978 7.810 7.907 34,571,860 +0.03(+0.33%)
Nov 06, 2019 7.777 7.952 7.777 7.881 29,139,982 -0.14(-1.70%)
Nov 05, 2019 8.082 8.082 7.978 8.017 26,670,134 +0.03(+0.41%)
Nov 04, 2019 8.030 8.043 7.958 7.984 21,664,696 +0.12(+1.57%)
Nov 01, 2019 7.771 7.904 7.764 7.861 38,446,032 +0.26(+3.41%)
Oct 31, 2019 7.732 7.738 7.512 7.602 24,721,048 -0.25(-3.22%)
Oct 30, 2019 7.745 7.855 7.641 7.855 24,918,126 -0.01(-0.08%)
Oct 29, 2019 7.784 7.900 7.784 7.861 25,209,470 -0.06(-0.74%)
Oct 28, 2019 7.894 7.920 7.822 7.920 33,502,212 +0.12(+1.58%)
Oct 25, 2019 7.674 7.816 7.667 7.797 43,452,380 +0.34(+4.60%)
Oct 24, 2019 7.622 7.628 7.440 7.453 30,288,676 -0.09(-1.20%)
Oct 23, 2019 7.512 7.570 7.466 7.544 20,629,442 +0.05(+0.69%)
Oct 22, 2019 7.427 7.531 7.421 7.492 26,804,998 +0.12(+1.67%)
Oct 21, 2019 7.285 7.369 7.266 7.369 15,631,302 +0.15(+2.06%)
Oct 18, 2019 7.279 7.350 7.214 7.220 20,355,578 -0.01(-0.18%)
Oct 17, 2019 7.317 7.343 7.220 7.233 22,936,330 -0.03(-0.36%)
Oct 16, 2019 7.253 7.304 7.214 7.259 35,530,048 -0.15(-2.01%)
Oct 15, 2019 7.466 7.505 7.385 7.408 29,081,286 -0.09(-1.21%)
Oct 14, 2019 7.505 7.525 7.437 7.499 20,053,730 -0.15(-1.95%)
Oct 11, 2019 7.570 7.706 7.557 7.648 36,353,704 +0.25(+3.42%)
Oct 10, 2019 7.240 7.460 7.240 7.395 35,109,380 +0.20(+2.79%)
Oct 09, 2019 7.246 7.249 7.117 7.194 18,781,318 +0.04(+0.54%)
Oct 08, 2019 7.240 7.266 7.149 7.156 30,873,900 -0.12(-1.69%)
Oct 07, 2019 7.408 7.460 7.259 7.279 19,314,298 -0.14(-1.83%)
Oct 04, 2019 7.285 7.427 7.275 7.415 33,745,748 +0.25(+3.53%)
Oct 03, 2019 7.058 7.230 6.948 7.162 40,989,668 +0.12(+1.75%)
Oct 02, 2019 7.227 7.266 7.026 7.039 55,099,924 -0.38(-5.07%)
Oct 01, 2019 7.402 7.551 7.385 7.415 29,982,436 -0.03(-0.43%)
Sep 30, 2019 7.330 7.466 7.311 7.447 19,840,840 +0.05(+0.61%)
Sep 27, 2019 7.473 7.502 7.343 7.402 20,849,280 -0.01(-0.09%)
Sep 26, 2019 7.492 7.492 7.366 7.408 22,648,748 -0.02(-0.26%)
Sep 25, 2019 7.246 7.440 7.207 7.427 25,385,302 +0.17(+2.32%)
Sep 24, 2019 7.376 7.382 7.230 7.259 24,648,748 -0.17(-2.27%)
Sep 23, 2019 7.453 7.525 7.415 7.427 25,619,866 -0.07(-0.95%)
Sep 20, 2019 7.512 7.567 7.427 7.499 22,418,562 +0.00(+0.00%)
Sep 19, 2019 7.518 7.583 7.479 7.499 21,259,964 -0.12(-1.61%)
Sep 18, 2019 7.680 7.732 7.531 7.622 23,725,054 -0.10(-1.34%)
Sep 17, 2019 7.583 7.748 7.563 7.725 21,382,736 +0.04(+0.51%)
Sep 16, 2019 7.706 7.755 7.635 7.686 28,145,460 -0.18(-2.30%)
Sep 13, 2019 8.004 8.017 7.845 7.868 38,386,420 -0.01(-0.16%)
Sep 12, 2019 7.810 7.907 7.738 7.881 47,183,328 +0.23(+3.05%)
Sep 11, 2019 7.628 7.729 7.538 7.648 31,051,308 +0.05(+0.68%)
Sep 10, 2019 7.453 7.641 7.408 7.596 32,010,642 +0.08(+1.03%)
Sep 09, 2019 7.343 7.518 7.337 7.518 29,274,362 +0.17(+2.38%)
Sep 06, 2019 7.317 7.408 7.317 7.343 26,002,648 +0.01(+0.09%)
Sep 05, 2019 7.421 7.460 7.317 7.337 25,595,620 +0.06(+0.80%)
Sep 04, 2019 7.233 7.291 7.201 7.279 26,270,238 +0.21(+3.02%)
Sep 03, 2019 7.078 7.149 7.013 7.065 25,654,606 -0.06(-0.82%)
Aug 30, 2019 7.149 7.220 7.065 7.123 46,256,768 +0.18(+2.61%)
Aug 29, 2019 6.845 7.012 6.816 6.942 31,094,844 +0.19(+2.78%)
Aug 28, 2019 6.728 6.858 6.670 6.754 19,363,688 +0.06(+0.97%)
Aug 27, 2019 6.670 6.832 6.657 6.689 32,777,678 +0.03(+0.49%)
Aug 26, 2019 6.786 6.799 6.605 6.657 23,554,724 -0.12(-1.72%)
Aug 23, 2019 6.961 7.065 6.728 6.773 37,737,056 -0.20(-2.88%)
Aug 22, 2019 7.039 7.084 6.922 6.974 25,522,658 -0.06(-0.83%)
Aug 21, 2019 6.922 7.113 6.909 7.032 30,200,840 +0.05(+0.65%)
Aug 20, 2019 6.871 7.110 6.864 6.987 28,887,984 +0.07(+1.03%)
Aug 19, 2019 7.143 7.156 6.858 6.916 33,953,948 -0.13(-1.84%)
Aug 16, 2019 7.156 7.194 7.020 7.045 25,653,490 -0.06(-0.82%)
Aug 15, 2019 7.168 7.188 6.916 7.104 31,659,712 -0.06(-0.81%)
Aug 14, 2019 7.350 7.350 7.156 7.162 37,124,176 -0.41(-5.47%)
Aug 13, 2019 7.324 7.638 7.298 7.576 43,236,700 +0.27(+3.63%)
Aug 12, 2019 7.285 7.405 7.246 7.311 20,150,578 -0.17(-2.25%)
Aug 09, 2019 7.648 7.677 7.453 7.479 29,531,602 -0.27(-3.51%)
Aug 08, 2019 7.719 7.777 7.689 7.751 31,713,686 +0.21(+2.83%)
Aug 07, 2019 7.434 7.544 7.376 7.538 32,570,612 -0.07(-0.94%)
Aug 06, 2019 7.648 7.667 7.505 7.609 32,565,472 +0.12(+1.64%)
Aug 05, 2019 7.589 7.602 7.447 7.486 42,339,888 -0.47(-5.86%)
Aug 02, 2019 7.991 8.043 7.894 7.952 29,830,572 -0.16(-1.92%)
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.