Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 7.422 7.653 7.402 7.594 30,625,626 +0.33(+4.55%)
Aug 31, 2020 7.429 7.435 7.250 7.264 27,980,406 -0.20(-2.65%)
Aug 28, 2020 7.336 7.511 7.316 7.462 24,309,796 +0.24(+3.39%)
Aug 27, 2020 7.369 7.389 7.131 7.217 24,496,262 -0.08(-1.09%)
Aug 26, 2020 7.415 7.468 7.214 7.297 39,485,864 -0.11(-1.52%)
Aug 25, 2020 7.389 7.422 7.277 7.409 35,831,180 -0.05(-0.71%)
Aug 24, 2020 7.429 7.468 7.376 7.462 30,720,214 +0.15(+1.99%)
Aug 21, 2020 7.363 7.419 7.264 7.316 34,535,560 -0.20(-2.64%)
Aug 20, 2020 7.283 7.521 7.277 7.514 37,051,992 +0.04(+0.53%)
Aug 19, 2020 7.673 7.713 7.448 7.475 31,759,936 -0.18(-2.41%)
Aug 18, 2020 7.666 7.772 7.594 7.660 39,914,076 +0.16(+2.11%)
Aug 17, 2020 7.514 7.614 7.415 7.501 42,868,276 +0.02(+0.26%)
Aug 14, 2020 7.475 7.502 7.402 7.481 26,229,010 +0.03(+0.44%)
Aug 13, 2020 7.574 7.580 7.409 7.448 26,561,690 -0.02(-0.27%)
Aug 12, 2020 7.435 7.541 7.363 7.468 39,674,480 +0.09(+1.25%)
Aug 11, 2020 7.594 7.633 7.356 7.376 46,940,240 -0.13(-1.67%)
Aug 10, 2020 7.528 7.604 7.381 7.501 64,097,036 +0.13(+1.79%)
Aug 07, 2020 7.468 7.472 7.303 7.369 64,448,072 -0.24(-3.21%)
Aug 06, 2020 7.686 7.772 7.594 7.614 40,313,228 -0.15(-1.96%)
Aug 05, 2020 7.765 7.891 7.732 7.765 40,099,744 +0.18(+2.35%)
Aug 04, 2020 7.382 7.594 7.343 7.587 114,595,528 +0.05(+0.61%)
Aug 03, 2020 7.792 7.798 7.481 7.541 42,525,068 -0.15(-1.89%)
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%)
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.