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 (%)
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%)
Aug 01, 2019 8.243 8.315 8.088 8.107 46,076,312 -0.30(-3.62%)
Jul 31, 2019 8.580 8.619 8.321 8.412 42,397,156 -0.11(-1.29%)
Jul 30, 2019 8.600 8.606 8.509 8.522 31,981,206 -0.05(-0.60%)
Jul 29, 2019 8.541 8.580 8.470 8.574 27,528,150 -0.02(-0.23%)
Jul 26, 2019 8.723 8.723 8.577 8.593 18,616,892 +0.01(+0.08%)
Jul 25, 2019 8.625 8.674 8.520 8.587 22,814,002 -0.10(-1.19%)
Jul 24, 2019 8.742 8.755 8.658 8.690 28,222,090 -0.07(-0.81%)
Jul 23, 2019 8.988 8.995 8.846 8.761 23,149,622 -0.25(-2.80%)
Jul 22, 2019 9.072 9.098 8.936 9.014 19,529,490 -0.08(-0.85%)
Jul 19, 2019 9.163 9.189 9.050 9.092 18,301,242 +0.02(+0.21%)
Jul 18, 2019 9.033 9.118 8.988 9.072 24,571,548 +0.04(+0.43%)
Jul 17, 2019 9.085 9.086 8.995 9.033 20,094,114 -0.05(-0.57%)
Jul 16, 2019 9.092 9.182 9.072 9.085 22,448,616 +0.02(+0.21%)
Jul 15, 2019 9.059 9.124 9.014 9.066 24,551,506 +0.13(+1.45%)
Jul 12, 2019 9.059 9.063 8.923 8.936 24,067,528 -0.03(-0.29%)
Jul 11, 2019 8.969 9.046 8.878 8.962 30,506,578 +0.02(+0.22%)
Jul 10, 2019 8.833 9.020 8.813 8.943 47,700,452 +0.29(+3.37%)
Jul 09, 2019 8.438 8.723 8.438 8.651 22,203,790 +0.04(+0.45%)
Jul 08, 2019 8.593 8.755 8.551 8.613 29,332,720 +0.12(+1.37%)
Jul 05, 2019 8.477 8.502 8.363 8.496 43,869,488 -0.16(-1.87%)
Jul 03, 2019 8.613 8.729 8.565 8.658 24,738,666 +0.05(+0.60%)
Jul 02, 2019 8.943 8.988 8.431 8.606 60,001,088 -0.41(-4.59%)
Jul 01, 2019 9.040 9.079 8.982 9.020 38,977,600 +0.32(+3.65%)
Jun 28, 2019 8.787 8.794 8.681 8.703 21,392,552 +0.01(+0.07%)
Jun 27, 2019 8.697 8.755 8.600 8.697 18,981,314 -0.01(-0.07%)
Jun 26, 2019 8.710 8.748 8.613 8.703 18,518,874 +0.07(+0.83%)
Jun 25, 2019 8.794 8.839 8.596 8.632 24,701,844 -0.20(-2.27%)
Jun 24, 2019 8.800 8.865 8.768 8.833 16,428,804 +0.07(+0.81%)
Jun 21, 2019 8.820 8.907 8.761 8.761 30,145,912 -0.12(-1.31%)
Jun 20, 2019 8.949 9.066 8.839 8.878 22,537,942 +0.11(+1.26%)
Jun 19, 2019 8.768 8.807 8.629 8.768 41,793,232 +0.05(+0.59%)
Jun 18, 2019 8.574 8.768 8.528 8.716 32,621,820 +0.38(+4.58%)
Jun 17, 2019 8.496 8.509 8.308 8.334 21,191,810 -0.16(-1.91%)
Jun 14, 2019 8.619 8.632 8.451 8.496 27,738,248 -0.21(-2.45%)
Jun 13, 2019 8.736 8.787 8.638 8.710 29,574,614 +0.14(+1.66%)
Jun 12, 2019 8.651 8.703 8.515 8.567 34,159,888 -0.02(-0.23%)
Jun 11, 2019 8.360 8.619 8.334 8.587 69,408,536 +0.54(+6.76%)
Jun 10, 2019 8.146 8.179 8.026 8.043 33,932,436 -0.07(-0.88%)
Jun 07, 2019 8.082 8.198 8.056 8.114 24,764,302 +0.00(+0.00%)
Jun 06, 2019 8.101 8.150 8.030 8.114 21,375,822 +0.08(+0.97%)
Jun 05, 2019 8.179 8.198 7.952 8.036 21,905,680 -0.15(-1.82%)
Jun 04, 2019 8.172 8.198 8.056 8.185 32,749,166 +0.10(+1.28%)
Jun 03, 2019 8.127 8.162 8.010 8.082 29,498,184 +0.01(+0.08%)
May 31, 2019 8.010 8.392 7.991 8.075 43,742,860 -0.04(-0.48%)
May 30, 2019 8.069 8.159 8.043 8.114 22,027,302 +0.05(+0.56%)
May 29, 2019 7.978 8.082 7.933 8.069 32,236,346 +0.04(+0.48%)
May 28, 2019 8.049 8.175 8.004 8.030 43,900,424 +0.25(+3.16%)
May 24, 2019 7.848 7.900 7.784 7.784 39,563,460 +0.15(+1.95%)
May 23, 2019 7.505 7.680 7.402 7.635 18,570,168 +0.03(+0.34%)
May 22, 2019 7.835 7.855 7.589 7.609 27,937,312 +0.03(+0.34%)
May 21, 2019 7.311 7.667 7.271 7.583 40,548,636 +0.19(+2.63%)
May 20, 2019 7.473 7.492 7.372 7.389 32,075,094 -0.12(-1.55%)
May 17, 2019 7.369 7.538 7.356 7.505 49,860,928 +0.05(+0.70%)
May 16, 2019 7.848 7.887 7.369 7.453 78,459,184 -0.32(-4.08%)
May 15, 2019 7.628 7.847 7.609 7.771 20,774,634 -0.03(-0.33%)
May 14, 2019 7.816 7.822 7.709 7.797 31,432,302 +0.04(+0.50%)
May 13, 2019 7.868 7.907 7.719 7.758 39,002,128 -0.32(-3.93%)
May 10, 2019 7.978 8.159 7.835 8.075 37,336,628 +0.14(+1.80%)
May 09, 2019 7.920 7.978 7.790 7.933 34,816,184 -0.12(-1.45%)
May 08, 2019 8.211 8.230 8.023 8.049 30,403,514 -0.04(-0.48%)
May 07, 2019 7.965 8.094 7.881 8.088 29,014,978 -0.02(-0.24%)
May 06, 2019 7.997 8.133 7.997 8.107 25,930,012 -0.17(-2.11%)
May 03, 2019 8.146 8.318 8.133 8.282 26,741,270 +0.28(+3.48%)
May 02, 2019 8.017 8.030 7.939 8.004 23,661,676 -0.01(-0.16%)
May 01, 2019 8.308 8.311 7.997 8.017 27,230,010 -0.26(-3.13%)
Apr 30, 2019 8.263 8.328 8.159 8.276 21,979,726 +0.00(+0.00%)
Apr 29, 2019 8.321 8.341 8.217 8.276 18,361,550 -0.03(-0.31%)
Apr 26, 2019 8.159 8.302 8.146 8.302 19,020,560 +0.09(+1.10%)
Apr 25, 2019 8.114 8.224 7.997 8.211 22,316,474 +0.08(+0.96%)
Apr 24, 2019 8.431 8.431 8.120 8.133 40,376,252 -0.40(-4.63%)
Apr 23, 2019 8.451 8.535 8.370 8.528 29,055,758 +0.07(+0.84%)
Apr 22, 2019 8.535 8.554 8.370 8.457 22,329,890 -0.17(-1.95%)
Apr 18, 2019 8.638 8.716 8.535 8.625 15,923,691 +0.03(+0.38%)
Apr 17, 2019 8.859 8.914 8.499 8.593 34,711,080 -0.19(-2.21%)
Apr 16, 2019 8.483 8.820 8.483 8.787 37,785,276 +0.19(+2.18%)
Apr 15, 2019 8.613 8.632 8.454 8.600 24,083,820 +0.03(+0.30%)
Apr 12, 2019 8.729 8.807 8.528 8.574 23,338,482 -0.10(-1.19%)
Apr 11, 2019 8.684 8.697 8.541 8.677 32,316,128 -0.10(-1.18%)
Apr 10, 2019 8.807 8.897 8.684 8.781 48,568,696 -0.01(-0.07%)
Apr 09, 2019 8.897 8.904 8.768 8.787 24,081,444 -0.16(-1.81%)
Apr 08, 2019 8.787 8.969 8.774 8.949 26,035,676 +0.28(+3.21%)
Apr 05, 2019 8.716 8.742 8.638 8.671 18,762,360 -0.05(-0.59%)
Apr 04, 2019 8.638 8.813 8.600 8.723 31,129,040 +0.08(+0.97%)
Apr 03, 2019 8.872 8.884 8.625 8.638 38,176,776 -0.08(-0.97%)
Apr 02, 2019 8.897 8.923 8.655 8.723 25,387,910 -0.07(-0.81%)
Apr 01, 2019 8.800 8.872 8.768 8.794 37,730,872 +0.34(+3.98%)
Mar 29, 2019 8.347 8.593 8.347 8.457 35,739,396 +0.28(+3.40%)
Mar 28, 2019 8.224 8.276 7.978 8.179 30,693,758 -0.03(-0.32%)
Mar 27, 2019 8.302 8.399 8.082 8.205 39,444,332 -0.23(-2.69%)
Mar 26, 2019 8.425 8.522 8.373 8.431 25,157,214 +0.10(+1.24%)
Mar 25, 2019 8.302 8.431 8.192 8.328 41,785,724 +0.03(+0.31%)
Mar 22, 2019 8.548 8.587 8.260 8.302 55,216,748 -0.41(-4.75%)
Mar 21, 2019 8.774 8.820 8.567 8.716 42,778,364 -0.02(-0.22%)
Mar 20, 2019 8.781 8.836 8.651 8.736 44,828,848 -0.14(-1.53%)
Mar 19, 2019 8.690 9.053 8.658 8.872 65,520,672 +0.27(+3.16%)
Mar 18, 2019 8.496 8.625 8.425 8.600 54,355,308 +0.05(+0.61%)
Mar 15, 2019 8.541 8.677 8.522 8.548 53,959,100 +0.03(+0.38%)
Mar 14, 2019 8.489 8.548 8.447 8.515 29,422,564 -0.08(-0.98%)
Mar 13, 2019 8.438 8.664 8.425 8.600 42,118,780 +0.15(+1.76%)
Mar 12, 2019 8.405 8.554 8.399 8.451 50,572,620 +0.04(+0.46%)
Mar 11, 2019 8.263 8.412 8.250 8.412 38,592,480 +0.26(+3.18%)
Mar 08, 2019 8.030 8.166 7.939 8.153 33,670,388 -0.01(-0.08%)
Mar 07, 2019 8.159 8.175 8.056 8.159 47,533,924 +0.07(+0.88%)
Mar 06, 2019 8.282 8.282 7.991 8.088 54,989,352 -0.11(-1.34%)
Mar 05, 2019 7.997 8.360 7.997 8.198 39,816,976 +0.16(+1.93%)
Mar 04, 2019 7.790 8.082 7.719 8.043 49,616,816 +0.02(+0.24%)
Mar 01, 2019 7.797 8.036 7.790 8.023 58,081,208 -0.06(-0.72%)
Feb 28, 2019 8.036 8.107 7.942 8.082 36,303,248 -0.01(-0.08%)
Feb 27, 2019 8.094 8.146 8.017 8.088 38,038,848 -0.02(-0.24%)
Feb 26, 2019 8.062 8.140 8.017 8.107 21,109,906 -0.02(-0.24%)
Feb 25, 2019 8.140 8.159 8.010 8.127 36,781,816 +0.03(+0.40%)
Feb 22, 2019 7.881 8.101 7.881 8.094 31,276,314 +0.30(+3.91%)
Feb 21, 2019 7.797 7.855 7.745 7.790 54,601,920 -0.13(-1.64%)
Feb 20, 2019 7.822 8.017 7.816 7.920 36,301,516 +0.03(+0.33%)
Feb 19, 2019 7.874 7.978 7.861 7.894 43,087,304 -0.09(-1.14%)
Feb 15, 2019 7.958 8.010 7.874 7.984 44,822,452 +0.12(+1.57%)
Feb 14, 2019 7.751 7.920 7.733 7.861 41,420,008 +0.09(+1.17%)
Feb 13, 2019 7.868 7.946 7.751 7.771 50,823,520 +0.10(+1.27%)
Feb 12, 2019 7.324 7.712 7.298 7.674 75,769,560 +0.41(+5.61%)
Feb 11, 2019 7.421 7.427 7.175 7.266 61,225,876 -0.11(-1.49%)
Feb 08, 2019 7.110 7.531 7.052 7.376 103,291,888 +0.14(+1.97%)
Feb 07, 2019 7.298 7.376 7.136 7.233 84,593,656 -0.12(-1.67%)
Feb 06, 2019 7.674 7.751 7.246 7.356 104,566,288 -0.49(-6.19%)
Feb 05, 2019 7.848 7.887 7.732 7.842 45,805,188 -0.03(-0.33%)
Feb 04, 2019 7.855 7.907 7.635 7.868 92,421,728 -0.27(-3.34%)
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.