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 (%)
Aug 31, 2021 14.06 14.07 13.85 13.96 30,494,654 -0.18(-1.29%)
Aug 30, 2021 14.20 14.26 14.04 14.14 21,546,694 -0.09(-0.62%)
Aug 27, 2021 13.89 14.24 13.88 14.23 20,888,042 +0.49(+3.57%)
Aug 26, 2021 13.78 13.97 13.68 13.74 20,115,478 -0.23(-1.62%)
Aug 25, 2021 13.81 14.00 13.70 13.96 24,131,428 +0.12(+0.85%)
Aug 24, 2021 13.69 14.05 13.63 13.85 57,428,784 +0.74(+5.64%)
Aug 23, 2021 13.25 13.29 13.09 13.11 39,306,148 -0.23(-1.76%)
Aug 20, 2021 13.21 13.41 13.15 13.34 41,339,852 +0.12(+0.94%)
Aug 19, 2021 13.42 13.48 13.17 13.22 77,895,112 -0.91(-6.47%)
Aug 18, 2021 14.50 14.60 14.12 14.13 53,342,868 -0.75(-5.02%)
Aug 17, 2021 15.15 15.17 14.66 14.88 35,265,580 -0.22(-1.45%)
Aug 16, 2021 14.94 15.16 14.77 15.10 28,054,806 -0.01(-0.05%)
Aug 13, 2021 15.26 15.28 15.03 15.10 21,754,136 -0.18(-1.15%)
Aug 12, 2021 15.37 15.43 15.25 15.28 23,173,120 -0.11(-0.71%)
Aug 11, 2021 15.52 15.61 15.32 15.39 19,125,282 -0.10(-0.61%)
Aug 10, 2021 15.27 15.63 15.26 15.49 24,051,954 +0.23(+1.54%)
Aug 09, 2021 15.13 15.33 14.96 15.25 23,132,864 -0.07(-0.48%)
Aug 06, 2021 15.52 15.55 15.30 15.32 31,029,836 -0.03(-0.19%)
Aug 05, 2021 15.57 15.64 15.29 15.35 45,819,628 -0.52(-3.27%)
Aug 04, 2021 15.89 16.02 15.72 15.87 42,136,664 -0.04(-0.23%)
Aug 03, 2021 15.48 15.93 15.31 15.91 48,624,624 +0.39(+2.50%)
Aug 02, 2021 15.74 15.92 15.51 15.52 35,492,964 +0.14(+0.90%)
Jul 30, 2021 16.15 16.19 15.35 15.38 56,993,920 -1.35(-8.09%)
Jul 29, 2021 16.87 16.94 16.60 16.74 41,696,640 -0.05(-0.30%)
Jul 28, 2021 16.43 16.85 16.40 16.79 32,590,648 +0.56(+3.47%)
Jul 27, 2021 16.29 16.40 16.12 16.22 25,581,496 -0.27(-1.64%)
Jul 26, 2021 16.20 16.55 16.18 16.50 23,128,372 +0.43(+2.69%)
Jul 23, 2021 16.21 16.22 15.92 16.06 26,151,426 +0.01(+0.05%)
Jul 22, 2021 16.08 16.14 15.84 16.06 18,672,432 -0.08(-0.50%)
Jul 21, 2021 15.83 16.20 15.79 16.14 25,475,710 +0.31(+1.94%)
Jul 20, 2021 15.48 15.90 15.27 15.83 27,650,330 +0.21(+1.31%)
Jul 19, 2021 15.70 15.81 15.47 15.62 35,708,888 -0.53(-3.26%)
Jul 16, 2021 16.58 16.58 16.14 16.15 30,909,156 -0.34(-2.08%)
Jul 15, 2021 16.59 16.77 16.35 16.50 23,633,452 -0.09(-0.53%)
Jul 14, 2021 16.66 16.79 16.48 16.58 27,989,348 +0.19(+1.16%)
Jul 13, 2021 16.31 16.47 16.23 16.39 18,522,112 +0.06(+0.36%)
Jul 12, 2021 16.19 16.42 16.10 16.33 23,120,580 -0.07(-0.45%)
Jul 09, 2021 16.17 16.54 16.03 16.41 22,276,376 +0.48(+3.03%)
Jul 08, 2021 15.65 16.01 15.50 15.92 33,151,628 -0.12(-0.78%)
Jul 07, 2021 16.14 16.31 15.92 16.05 34,283,340 -0.02(-0.14%)
Jul 06, 2021 16.21 16.28 15.92 16.07 35,636,584 -0.38(-2.31%)
Jul 02, 2021 16.44 16.50 16.20 16.45 27,835,824 +0.27(+1.67%)
Jul 01, 2021 16.73 16.74 16.11 16.18 35,767,536 -0.51(-3.07%)
Jun 30, 2021 16.59 16.78 16.39 16.69 32,305,424 +0.01(+0.04%)
Jun 29, 2021 16.51 16.80 16.50 16.69 28,314,258 +0.27(+1.65%)
Jun 28, 2021 16.74 16.76 16.34 16.41 36,864,360 -0.18(-1.10%)
Jun 25, 2021 16.77 16.96 16.59 16.60 44,336,860 +0.03(+0.18%)
Jun 24, 2021 16.47 16.73 16.34 16.57 35,548,292 +0.20(+1.24%)
Jun 23, 2021 16.34 16.59 16.30 16.37 44,164,364 +0.21(+1.29%)
Jun 22, 2021 15.85 16.16 15.80 16.16 34,916,020 +0.37(+2.32%)
Jun 21, 2021 15.37 15.85 15.37 15.79 36,019,696 +0.35(+2.28%)
Jun 18, 2021 15.40 15.49 15.21 15.44 43,007,816 +0.31(+2.04%)
Jun 17, 2021 15.48 15.52 14.99 15.13 45,546,080 -0.29(-1.91%)
Jun 16, 2021 15.67 15.69 15.28 15.43 45,322,072 -0.47(-2.94%)
Jun 15, 2021 16.01 16.08 15.70 15.89 43,141,760 -0.28(-1.73%)
Jun 14, 2021 16.19 16.32 15.98 16.17 36,160,860 +0.09(+0.58%)
Jun 11, 2021 16.06 16.13 15.89 16.08 31,555,442 +0.12(+0.77%)
Jun 10, 2021 15.88 16.06 15.79 15.96 47,953,096 +0.06(+0.36%)
Jun 09, 2021 15.76 16.07 15.68 15.90 43,419,772 +0.19(+1.23%)
Jun 08, 2021 15.93 15.98 15.64 15.70 36,877,592 -0.29(-1.80%)
Jun 07, 2021 15.86 16.05 15.85 15.99 38,314,220 -0.12(-0.76%)
Jun 04, 2021 16.28 16.28 15.97 16.11 28,809,970 +0.04(+0.22%)
Jun 03, 2021 16.07 16.14 15.80 16.08 36,118,072 -0.19(-1.19%)
Jun 02, 2021 15.82 16.39 15.77 16.27 60,475,644 +0.34(+2.12%)
Jun 01, 2021 16.33 16.37 15.83 15.93 57,831,864 +0.49(+3.16%)
May 28, 2021 15.13 15.55 15.04 15.45 54,466,156 +0.27(+1.80%)
May 27, 2021 15.09 15.28 15.03 15.17 58,104,760 +0.32(+2.13%)
May 26, 2021 14.37 14.94 14.36 14.86 47,418,136 +0.40(+2.78%)
May 25, 2021 14.99 14.99 14.39 14.46 55,447,800 -0.34(-2.28%)
May 24, 2021 14.59 14.88 14.52 14.79 33,861,872 +0.11(+0.78%)
May 21, 2021 15.07 15.13 14.58 14.68 49,259,964 -0.45(-2.94%)
May 20, 2021 15.20 15.22 14.97 15.12 40,520,556 -0.03(-0.19%)
May 19, 2021 15.22 15.36 14.91 15.15 67,698,192 -0.57(-3.61%)
May 18, 2021 15.62 15.82 15.52 15.72 56,720,824 +0.22(+1.44%)
May 17, 2021 15.09 15.55 15.08 15.50 51,925,664 +0.40(+2.66%)
May 14, 2021 15.14 15.27 14.93 15.09 41,727,436 -0.17(-1.13%)
May 13, 2021 15.20 15.61 15.08 15.27 54,040,972 -0.29(-1.85%)
May 12, 2021 16.08 16.21 15.48 15.55 48,400,296 -0.75(-4.58%)
May 11, 2021 15.70 16.33 15.65 16.30 59,515,752 +0.47(+2.99%)
May 10, 2021 16.49 16.52 15.80 15.83 59,581,720 -0.02(-0.14%)
May 07, 2021 15.81 15.93 15.66 15.85 47,510,132 +0.17(+1.05%)
May 06, 2021 15.17 15.72 15.07 15.68 57,114,224 +0.80(+5.40%)
May 05, 2021 15.02 15.07 14.80 14.88 37,030,876 +0.25(+1.72%)
May 04, 2021 14.36 14.74 14.33 14.63 40,051,228 +0.21(+1.44%)
May 03, 2021 14.48 14.61 14.40 14.42 30,975,016 -0.02(-0.15%)
Apr 30, 2021 14.77 14.90 14.37 14.44 51,197,824 -0.67(-4.46%)
Apr 29, 2021 15.09 15.16 14.84 15.12 44,630,776 +0.07(+0.48%)
Apr 28, 2021 14.56 15.07 14.53 15.04 45,183,564 +0.47(+3.25%)
Apr 27, 2021 14.41 14.61 14.30 14.57 41,324,828 +0.25(+1.75%)
Apr 26, 2021 14.37 14.46 14.23 14.32 34,460,488 +0.21(+1.48%)
Apr 23, 2021 14.09 14.16 13.97 14.11 23,437,858 +0.15(+1.08%)
Apr 22, 2021 13.95 14.00 13.64 13.96 41,939,480 +0.02(+0.15%)
Apr 21, 2021 13.70 14.01 13.49 13.94 28,658,366 +0.19(+1.36%)
Apr 20, 2021 13.95 13.95 13.67 13.75 34,999,176 -0.19(-1.39%)
Apr 19, 2021 14.00 14.15 13.92 13.95 38,710,420 -0.07(-0.51%)
Apr 16, 2021 13.79 14.02 13.64 14.02 38,571,160 +0.17(+1.19%)
Apr 15, 2021 13.89 13.92 13.72 13.85 35,879,252 +0.28(+2.06%)
Apr 14, 2021 13.06 13.67 13.06 13.57 35,190,232 +0.52(+3.96%)
Apr 13, 2021 12.98 13.16 12.89 13.06 23,551,978 +0.07(+0.55%)
Apr 12, 2021 13.17 13.20 12.96 12.98 27,605,702 -0.09(-0.71%)
Apr 09, 2021 13.30 13.39 13.06 13.08 27,322,364 -0.44(-3.24%)
Apr 08, 2021 13.52 13.62 13.37 13.52 34,230,020 +0.13(+0.97%)
Apr 07, 2021 13.22 13.52 13.21 13.39 41,161,696 +0.24(+1.86%)
Apr 06, 2021 13.15 13.35 13.11 13.14 31,205,906 +0.02(+0.16%)
Apr 05, 2021 12.79 13.18 12.77 13.12 53,364,520 +0.83(+6.78%)
Apr 01, 2021 12.48 12.56 12.15 12.29 28,994,756 -0.19(-1.50%)
Mar 31, 2021 12.21 12.52 12.20 12.47 36,337,016 +0.26(+2.12%)
Mar 30, 2021 12.18 12.22 12.02 12.22 28,003,972 +0.04(+0.35%)
Mar 29, 2021 12.05 12.25 12.01 12.17 31,522,546 +0.16(+1.31%)
Mar 26, 2021 12.02 12.08 11.69 12.02 43,781,152 +0.29(+2.45%)
Mar 25, 2021 11.86 11.89 11.52 11.73 44,726,840 -0.25(-2.10%)
Mar 24, 2021 12.09 12.27 11.92 11.98 36,881,064 +0.08(+0.66%)
Mar 23, 2021 12.20 12.27 11.86 11.90 53,230,640 -0.31(-2.53%)
Mar 22, 2021 12.06 12.26 11.92 12.21 35,739,192 -0.17(-1.39%)
Mar 19, 2021 12.35 12.45 12.14 12.38 41,720,616 -0.02(-0.17%)
Mar 18, 2021 12.49 12.82 12.35 12.40 30,633,284 -0.20(-1.59%)
Mar 17, 2021 12.28 12.66 12.22 12.60 29,987,580 +0.27(+2.15%)
Mar 16, 2021 12.58 12.60 12.29 12.34 24,850,212 -0.04(-0.29%)
Mar 15, 2021 12.40 12.42 12.22 12.37 29,034,124 -0.27(-2.16%)
Mar 12, 2021 12.66 12.74 12.49 12.65 36,781,184 -0.29(-2.22%)
Mar 11, 2021 12.68 13.02 12.68 12.93 42,261,592 +0.57(+4.65%)
Mar 10, 2021 12.12 12.42 12.00 12.36 62,942,368 +0.15(+1.24%)
Mar 09, 2021 12.06 12.35 11.76 12.21 52,412,676 -0.15(-1.22%)
Mar 08, 2021 12.60 12.81 12.31 12.36 66,025,416 -0.37(-2.93%)
Mar 05, 2021 12.29 12.74 12.27 12.73 57,113,332 +0.72(+5.97%)
Mar 04, 2021 12.39 12.52 11.84 12.02 54,366,588 -0.26(-2.13%)
Mar 03, 2021 12.13 12.44 11.94 12.28 61,803,664 -0.05(-0.39%)
Mar 02, 2021 11.86 12.42 11.84 12.33 53,707,204 +0.29(+2.40%)
Mar 01, 2021 11.92 12.20 11.78 12.04 50,656,708 +0.43(+3.73%)
Feb 26, 2021 12.10 12.10 11.56 11.60 43,784,396 -0.34(-2.87%)
Feb 25, 2021 12.44 12.49 11.83 11.95 46,069,896 -0.45(-3.60%)
Feb 24, 2021 12.19 12.46 12.13 12.39 29,623,424 +0.10(+0.84%)
Feb 23, 2021 12.03 12.33 11.70 12.29 47,528,320 +0.25(+2.11%)
Feb 22, 2021 11.82 12.41 11.73 12.04 62,654,752 -0.47(-3.79%)
Feb 19, 2021 12.41 12.68 12.40 12.51 43,709,980 +0.16(+1.33%)
Feb 18, 2021 12.36 12.42 12.14 12.35 34,463,792 +0.08(+0.62%)
Feb 17, 2021 12.36 12.48 12.12 12.27 43,552,396 -0.11(-0.89%)
Feb 16, 2021 12.25 12.41 12.22 12.38 25,505,788 +0.36(+3.03%)
Feb 12, 2021 11.82 12.09 11.76 12.02 15,292,631 +0.09(+0.75%)
Feb 11, 2021 12.14 12.19 11.88 11.93 25,150,284 -0.19(-1.59%)
Feb 10, 2021 12.15 12.22 12.02 12.12 40,537,432 +0.01(+0.06%)
Feb 09, 2021 11.83 12.12 11.72 12.11 37,358,392 -0.01(-0.06%)
Feb 08, 2021 11.91 12.27 11.91 12.12 54,524,752 +0.27(+2.26%)
Feb 05, 2021 11.49 11.89 11.48 11.85 34,542,440 +0.52(+4.61%)
Feb 04, 2021 11.57 11.60 11.28 11.33 45,957,352 -0.27(-2.31%)
Feb 03, 2021 11.47 11.89 11.44 11.60 55,708,224 +0.35(+3.11%)
Feb 02, 2021 11.49 11.51 11.21 11.25 46,148,408 -0.25(-2.15%)
Feb 01, 2021 11.31 11.60 11.12 11.49 37,291,092 +0.41(+3.65%)
Jan 29, 2021 11.23 11.34 11.05 11.09 33,242,944 -0.41(-3.58%)
Jan 28, 2021 11.34 11.59 11.14 11.50 39,665,768 +0.16(+1.45%)
Jan 27, 2021 11.48 11.60 11.25 11.34 43,145,844 -0.45(-3.84%)
Jan 26, 2021 11.92 12.02 11.75 11.79 35,799,332 +0.15(+1.30%)
Jan 25, 2021 11.81 11.81 11.47 11.64 23,676,064 -0.18(-1.51%)
Jan 22, 2021 11.62 11.83 11.54 11.82 34,147,624 -0.18(-1.49%)
Jan 21, 2021 12.17 12.19 11.89 12.00 48,354,596 +0.01(+0.11%)
Jan 20, 2021 12.22 12.24 11.80 11.98 31,845,546 -0.11(-0.91%)
Jan 19, 2021 12.11 12.15 11.87 12.09 42,611,020 -0.02(-0.17%)
Jan 15, 2021 12.55 12.56 12.09 12.11 49,140,248 -0.89(-6.86%)
Jan 14, 2021 12.70 13.01 12.64 13.01 37,476,280 +0.54(+4.35%)
Jan 13, 2021 12.67 12.70 12.37 12.46 30,779,016 -0.38(-2.99%)
Jan 12, 2021 12.68 12.92 12.65 12.85 36,664,800 +0.07(+0.54%)
Jan 11, 2021 12.61 12.81 12.56 12.78 53,763,480 -0.21(-1.64%)
Jan 08, 2021 12.96 13.01 12.71 12.99 61,394,216 -0.01(-0.05%)
Jan 07, 2021 12.63 13.05 12.55 13.00 103,950,128 +0.53(+4.24%)
Jan 06, 2021 12.24 12.60 12.15 12.47 55,669,084 +0.32(+2.66%)
Jan 05, 2021 11.78 12.15 11.73 12.15 56,004,592 +0.20(+1.67%)
Jan 04, 2021 12.02 12.15 11.81 11.95 65,323,152 +0.44(+3.82%)
Dec 31, 2020 11.51 11.51 11.51 28,302,730 -0.13(-1.12%)
Dec 30, 2020 11.47 11.65 11.45 11.64 28,302,730 +0.08(+0.65%)
Dec 29, 2020 11.62 11.67 11.43 11.56 30,760,676 +0.08(+0.66%)
Dec 28, 2020 11.60 11.63 11.41 11.49 27,143,822 -0.11(-0.95%)
Dec 24, 2020 11.60 11.62 11.49 11.60 13,165,058 +0.04(+0.36%)
Dec 23, 2020 11.58 11.65 11.51 11.56 22,605,990 +0.02(+0.18%)
Dec 22, 2020 11.52 11.58 11.40 11.54 28,864,166 -0.14(-1.18%)
Dec 21, 2020 11.49 11.76 11.47 11.67 37,713,692 -0.25(-2.13%)
Dec 18, 2020 11.87 11.99 11.82 11.93 37,249,200 +0.10(+0.81%)
Dec 17, 2020 11.84 11.98 11.79 11.83 42,837,376 +0.20(+1.71%)
Dec 16, 2020 11.45 11.65 11.33 11.63 24,413,648 +0.19(+1.62%)
Dec 15, 2020 11.50 11.52 11.37 11.45 23,942,092 +0.14(+1.28%)
Dec 14, 2020 11.50 11.54 11.21 11.30 44,557,840 -0.27(-2.37%)
Dec 11, 2020 11.51 11.62 11.47 11.58 46,499,752 -0.10(-0.82%)
Dec 10, 2020 11.29 11.71 11.26 11.67 61,293,172 +0.62(+5.66%)
Dec 09, 2020 11.19 11.21 10.95 11.05 43,113,916 -0.07(-0.62%)
Dec 08, 2020 11.08 11.30 11.06 11.12 40,804,464 -0.06(-0.55%)
Dec 07, 2020 11.11 11.19 11.06 11.18 61,223,060 +0.16(+1.43%)
Dec 04, 2020 10.82 11.10 10.79 11.02 64,375,788 +0.49(+4.63%)
Dec 03, 2020 10.65 10.80 10.49 10.53 52,359,792 +0.01(+0.06%)
Dec 02, 2020 10.33 10.71 10.19 10.53 73,358,712 -0.21(-1.98%)
Dec 01, 2020 10.46 10.77 10.41 10.74 76,567,440 +0.74(+7.42%)
Nov 30, 2020 10.16 10.17 9.888 9.998 61,791,908 -0.12(-1.15%)
Nov 27, 2020 9.956 10.13 9.929 10.11 48,070,564 +0.30(+3.01%)
Nov 25, 2020 9.627 9.840 9.586 9.819 84,012,256 +0.20(+2.07%)
Nov 24, 2020 9.119 9.641 9.105 9.620 95,443,448 +0.56(+6.22%)
Nov 23, 2020 8.926 9.057 8.844 9.057 71,377,288 +0.35(+4.02%)
Nov 20, 2020 8.734 8.769 8.648 8.707 25,711,606 -0.05(-0.63%)
Nov 19, 2020 8.617 8.779 8.597 8.762 45,638,072 +0.25(+2.90%)
Nov 18, 2020 8.672 8.707 8.494 8.514 36,145,852 -0.11(-1.27%)
Nov 17, 2020 8.363 8.810 8.336 8.624 77,578,832 +0.34(+4.15%)
Nov 16, 2020 8.054 8.288 8.006 8.281 107,923,192 +0.26(+3.25%)
Nov 13, 2020 7.903 8.020 7.835 8.020 49,794,000 +0.13(+1.65%)
Nov 12, 2020 8.048 8.068 7.848 7.890 26,662,658 -0.24(-2.96%)
Nov 11, 2020 8.102 8.151 8.034 8.130 39,672,340 +0.08(+0.94%)
Nov 10, 2020 8.061 8.199 7.986 8.054 59,023,884 -0.05(-0.59%)
Nov 09, 2020 8.398 8.398 8.054 8.102 60,317,128 +0.02(+0.25%)
Nov 06, 2020 7.896 8.120 7.883 8.082 37,717,128 +0.30(+3.88%)
Nov 05, 2020 7.622 7.835 7.608 7.780 36,040,788 +0.34(+4.52%)
Nov 04, 2020 7.533 7.608 7.409 7.443 36,589,064 -0.10(-1.36%)
Nov 03, 2020 7.505 7.574 7.450 7.546 40,551,184 +0.19(+2.52%)
Nov 02, 2020 7.361 7.402 7.306 7.361 14,562,478 +0.10(+1.42%)
Oct 30, 2020 7.347 7.423 7.176 7.258 49,340,932 -0.14(-1.86%)
Oct 29, 2020 7.189 7.471 7.134 7.395 47,426,096 +0.16(+2.28%)
Oct 28, 2020 7.430 7.464 7.196 7.230 39,068,292 -0.35(-4.62%)
Oct 27, 2020 7.615 7.670 7.574 7.581 37,669,884 -0.07(-0.90%)
Oct 26, 2020 7.732 7.759 7.581 7.649 27,284,278 -0.12(-1.50%)
Oct 23, 2020 7.745 7.848 7.642 7.766 42,905,932 +0.01(+0.09%)
Oct 22, 2020 7.725 7.862 7.697 7.759 29,135,136 +0.03(+0.36%)
Oct 21, 2020 7.622 7.787 7.594 7.732 31,068,512 +0.12(+1.53%)
Oct 20, 2020 7.615 7.732 7.581 7.615 25,653,484 -0.03(-0.36%)
Oct 19, 2020 7.670 7.780 7.629 7.642 24,001,290 +0.03(+0.36%)
Oct 16, 2020 7.704 7.718 7.615 7.615 17,287,530 -0.06(-0.81%)
Oct 15, 2020 7.642 7.745 7.601 7.677 24,038,440 -0.11(-1.41%)
Oct 14, 2020 7.704 7.797 7.697 7.787 41,961,748 +0.09(+1.16%)
Oct 13, 2020 7.560 7.752 7.533 7.697 32,710,114 -0.01(-0.09%)
Oct 12, 2020 7.739 7.759 7.677 7.704 21,706,412 +0.02(+0.27%)
Oct 09, 2020 7.663 7.694 7.587 7.684 38,204,416 +0.10(+1.27%)
Oct 08, 2020 7.381 7.594 7.354 7.587 41,289,440 +0.21(+2.79%)
Oct 07, 2020 7.333 7.471 7.265 7.381 44,127,904 +0.17(+2.38%)
Oct 06, 2020 7.464 7.505 7.162 7.210 36,737,136 -0.17(-2.33%)
Oct 05, 2020 7.258 7.406 7.230 7.381 34,041,772 +0.25(+3.46%)
Oct 02, 2020 7.093 7.234 7.079 7.134 36,157,672 -0.01(-0.19%)
Oct 01, 2020 7.265 7.289 7.066 7.148 31,365,880 -0.12(-1.61%)
Sep 30, 2020 7.251 7.368 7.189 7.265 39,763,712 +0.12(+1.63%)
Sep 29, 2020 7.189 7.357 7.141 7.148 41,410,532 -0.05(-0.76%)
Sep 28, 2020 7.471 7.498 7.176 7.203 54,943,224 -0.17(-2.33%)
Sep 25, 2020 7.203 7.388 7.203 7.375 66,974,200 +0.03(+0.37%)
Sep 24, 2020 7.313 7.454 7.244 7.347 107,674,848 +0.03(+0.47%)
Sep 23, 2020 7.134 7.368 7.134 7.313 122,357,648 +0.01(+0.09%)
Sep 22, 2020 7.402 7.409 7.196 7.306 43,017,136 -0.04(-0.59%)
Sep 21, 2020 7.435 7.468 7.178 7.349 62,893,468 -0.25(-3.30%)
Sep 18, 2020 7.792 7.904 7.600 7.600 69,960,232 -0.24(-3.11%)
Sep 17, 2020 7.528 7.884 7.521 7.845 51,727,152 +0.19(+2.50%)
Sep 16, 2020 7.772 7.805 7.614 7.653 32,356,320 -0.17(-2.11%)
Sep 15, 2020 7.871 7.977 7.772 7.818 66,685,368 +0.06(+0.77%)
Sep 14, 2020 7.838 7.838 7.660 7.759 48,774,588 +0.05(+0.69%)
Sep 11, 2020 7.587 7.746 7.554 7.706 69,305,096 +0.39(+5.32%)
Sep 10, 2020 7.481 7.534 7.270 7.316 32,067,994 -0.16(-2.12%)
Sep 09, 2020 7.501 7.528 7.409 7.475 38,940,820 +0.18(+2.54%)
Sep 08, 2020 7.283 7.399 7.224 7.290 38,502,324 -0.22(-2.99%)
Sep 04, 2020 7.481 7.554 7.316 7.514 30,428,170 +0.09(+1.25%)
Sep 03, 2020 7.442 7.574 7.330 7.422 40,931,492 -0.13(-1.66%)
Sep 02, 2020 7.627 7.627 7.442 7.547 38,042,744 -0.05(-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.