Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.32 +0.66 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34,936,960 -0.30(-6.52%)
Oct 26, 2015 4.710 4.730 4.530 4.600 17,473,088 -0.13(-2.75%)
Oct 23, 2015 4.840 4.930 4.690 4.730 45,347,648 +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 19,538,488 +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 22,270,320 -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 17,037,372 +0.12(+2.46%)
Oct 14, 2015 4.860 4.940 4.780 4.880 18,860,364 +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 42,429,940 +0.16(+3.46%)
Oct 05, 2015 4.540 4.670 4.530 4.630 37,179,560 +0.15(+3.35%)
Oct 02, 2015 4.210 4.540 4.170 4.480 41,732,808 +0.22(+5.16%)
Oct 01, 2015 4.210 4.360 4.210 4.260 26,243,036 +0.06(+1.43%)
Sep 30, 2015 4.220 4.230 4.080 4.200 27,479,320 +0.17(+4.22%)
Sep 29, 2015 4.140 4.150 4.030 4.030 20,469,968 -0.04(-0.98%)
Sep 28, 2015 4.310 4.330 4.060 4.070 21,537,420 -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 22,251,932 -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 28,481,972 -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 25,491,664 +0.19(+3.93%)
Sep 15, 2015 4.860 4.940 4.780 4.840 23,718,432 -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 27,481,520 +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 24,354,928 +0.12(+2.55%)
Sep 01, 2015 4.670 4.900 4.660 4.710 23,582,956 -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 41,337,340 +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 32,345,348 -0.42(-8.84%)
Aug 21, 2015 4.860 4.930 4.750 4.750 24,142,448 -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 19,479,748 -0.11(-2.12%)
Aug 17, 2015 5.180 5.280 5.150 5.190 18,851,044 -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 39,463,668 +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 23,917,608 -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 30,204,564 +0.20(+3.82%)
Aug 04, 2015 5.190 5.285 5.150 5.230 15,684,455 +0.13(+2.55%)
Aug 03, 2015 5.160 5.210 5.035 5.100 21,766,672 -0.16(-3.04%)
Jul 31, 2015 5.250 5.320 5.040 5.260 28,893,004 +0.07(+1.35%)
Jul 30, 2015 5.770 5.920 5.140 5.190 42,921,736 -0.36(-6.49%)
Jul 29, 2015 5.550 5.610 5.440 5.550 28,164,256 +0.15(+2.78%)
Jul 28, 2015 5.110 5.420 5.065 5.400 40,946,760 +0.41(+8.22%)
Jul 27, 2015 4.990 5.240 4.910 4.990 29,217,416 -0.06(-1.19%)
Jul 24, 2015 5.230 5.240 4.960 5.050 36,492,224 -0.23(-4.36%)
Jul 23, 2015 5.330 5.459 5.255 5.280 26,963,848 -0.11(-2.04%)
Jul 22, 2015 5.340 5.450 5.270 5.390 36,931,816 -0.16(-2.88%)
Jul 21, 2015 5.410 5.670 5.400 5.550 23,637,374 +0.14(+2.59%)
Jul 20, 2015 5.480 5.590 5.410 5.410 23,290,156 -0.05(-0.92%)
Jul 17, 2015 5.560 5.560 5.400 5.460 18,915,924 -0.12(-2.15%)
Jul 16, 2015 5.570 5.605 5.480 5.580 23,157,244 +0.10(+1.82%)
Jul 15, 2015 5.700 5.710 5.450 5.480 30,075,980 -0.22(-3.86%)
Jul 14, 2015 5.780 5.800 5.645 5.700 25,705,972 -0.20(-3.39%)
Jul 13, 2015 5.480 5.930 5.340 5.900 66,531,032 +0.47(+8.66%)
Jul 10, 2015 5.630 5.670 5.410 5.430 19,275,226 +0.01(+0.18%)
Jul 09, 2015 5.570 5.800 5.330 5.420 33,090,702 +0.10(+1.88%)
Jul 08, 2015 5.410 5.510 5.290 5.320 47,687,368 -0.30(-5.34%)
Jul 07, 2015 5.480 5.680 5.200 5.620 51,111,936 +0.01(+0.18%)
Jul 06, 2015 5.570 5.620 5.480 5.610 28,936,628 -0.24(-4.10%)
Jul 02, 2015 5.740 5.850 5.850 5.850 25,475,100 +0.09(+1.56%)
Jul 01, 2015 5.910 5.957 5.720 5.760 20,120,208 -0.13(-2.21%)
Jun 30, 2015 6.050 6.100 5.830 5.890 36,936,400 -0.23(-3.76%)
Jun 29, 2015 6.060 6.200 6.050 6.120 17,049,872 -0.11(-1.77%)
Jun 26, 2015 6.110 6.260 6.060 6.230 14,747,603 +0.07(+1.14%)
Jun 25, 2015 6.330 6.340 6.110 6.160 30,689,984 -0.24(-3.75%)
Jun 24, 2015 6.470 6.520 6.340 6.400 22,875,324 -0.04(-0.62%)
Jun 23, 2015 6.390 6.485 6.370 6.440 20,307,732 +0.05(+0.78%)
Jun 22, 2015 6.590 6.610 6.390 6.390 14,984,414 -0.12(-1.84%)
Jun 19, 2015 6.550 6.550 6.420 6.510 23,710,996 -0.17(-2.54%)
Jun 18, 2015 6.480 6.680 6.350 6.680 29,258,116 +0.30(+4.70%)
Jun 17, 2015 6.345 6.410 6.220 6.380 29,556,212 +0.01(+0.16%)
Jun 16, 2015 6.420 6.450 6.310 6.370 29,704,916 -0.10(-1.55%)
Jun 15, 2015 6.640 6.690 6.460 6.470 27,510,164 -0.34(-4.99%)
Jun 12, 2015 6.810 6.840 6.700 6.810 15,201,567 -0.05(-0.73%)
Jun 11, 2015 6.780 6.910 6.700 6.860 32,736,574 +0.09(+1.33%)
Jun 10, 2015 6.720 6.920 6.690 6.770 33,144,150 +0.34(+5.29%)
Jun 09, 2015 6.480 6.670 6.410 6.430 24,255,056 -0.04(-0.62%)
Jun 08, 2015 6.560 6.580 6.450 6.470 29,117,652 -0.04(-0.61%)
Jun 05, 2015 6.440 6.620 6.380 6.510 30,784,354 +0.03(+0.46%)
Jun 04, 2015 6.690 6.710 6.380 6.480 24,585,288 -0.18(-2.70%)
Jun 03, 2015 6.830 6.930 6.610 6.660 26,242,188 -0.15(-2.20%)
Jun 02, 2015 6.455 6.840 6.440 6.810 46,599,508 +0.52(+8.27%)
Jun 01, 2015 6.330 6.420 6.220 6.290 31,677,216 -0.01(-0.16%)
May 29, 2015 6.460 6.520 6.300 6.300 21,601,010 -0.20(-3.08%)
May 28, 2015 6.530 6.540 6.380 6.500 24,667,336 -0.14(-2.11%)
May 27, 2015 6.450 6.690 6.390 6.640 25,904,756 +0.10(+1.53%)
May 26, 2015 6.650 6.780 6.500 6.540 43,984,460 -0.03(-0.46%)
May 22, 2015 6.700 6.570 6.570 6.570 20,093,300 -0.08(-1.20%)
May 21, 2015 6.640 6.760 6.530 6.650 32,607,680 +0.04(+0.61%)
May 20, 2015 6.690 6.770 6.530 6.610 36,174,304 +0.00(+0.00%)
May 19, 2015 6.610 6.680 6.510 6.610 37,950,856 -0.07(-1.05%)
May 18, 2015 7.120 7.130 6.660 6.680 48,587,092 -0.44(-6.18%)
May 15, 2015 7.140 7.200 7.050 7.120 26,605,508 -0.01(-0.14%)
May 14, 2015 7.090 7.330 7.010 7.130 34,702,268 +0.01(+0.14%)
May 13, 2015 7.350 7.457 7.060 7.120 39,118,000 -0.25(-3.39%)
May 12, 2015 7.610 7.740 7.350 7.370 34,560,108 -0.29(-3.79%)
May 11, 2015 7.800 7.950 7.570 7.660 33,916,084 +0.03(+0.39%)
May 08, 2015 8.100 8.190 7.600 7.630 45,621,872 -0.21(-2.68%)
May 07, 2015 8.090 8.100 7.795 7.840 51,064,496 -0.35(-4.27%)
May 06, 2015 8.950 9.130 8.170 8.190 69,356,184 -0.61(-6.93%)
May 05, 2015 8.170 8.830 8.130 8.800 58,732,228 +0.77(+9.59%)
May 04, 2015 7.960 8.100 7.870 8.030 26,084,762 -0.04(-0.50%)
May 01, 2015 7.900 8.120 7.750 8.070 35,376,680 +0.39(+5.08%)
Apr 30, 2015 7.060 7.720 6.880 7.680 80,308,944 +0.42(+5.79%)
Apr 29, 2015 7.390 7.400 7.180 7.260 42,542,012 -0.43(-5.59%)
Apr 28, 2015 8.140 8.160 7.610 7.690 42,813,680 -0.41(-5.06%)
Apr 27, 2015 8.260 8.450 8.040 8.100 73,463,248 +0.18(+2.27%)
Apr 24, 2015 7.450 7.930 7.430 7.920 76,806,088 +0.80(+11.24%)
Apr 23, 2015 6.540 7.150 6.540 7.120 63,824,388 +0.62(+9.54%)
Apr 22, 2015 6.050 6.520 6.030 6.500 57,959,368 +0.61(+10.36%)
Apr 21, 2015 5.830 5.960 5.800 5.890 16,361,171 +0.02(+0.34%)
Apr 20, 2015 5.910 5.960 5.860 5.870 11,853,589 +0.00(+0.00%)
Apr 17, 2015 5.950 5.960 5.830 5.870 22,135,718 -0.15(-2.49%)
Apr 16, 2015 6.190 6.230 6.000 6.020 23,234,766 -0.17(-2.75%)
Apr 15, 2015 6.040 6.225 5.945 6.190 26,664,690 +0.06(+0.98%)
Apr 14, 2015 6.040 6.300 6.010 6.130 37,250,048 +0.26(+4.43%)
Apr 13, 2015 5.970 6.130 5.780 5.870 23,280,368 -0.17(-2.81%)
Apr 10, 2015 6.110 6.170 6.000 6.040 16,556,466 -0.13(-2.11%)
Apr 09, 2015 6.070 6.240 5.970 6.170 16,799,024 +0.07(+1.15%)
Apr 08, 2015 6.270 6.310 6.100 6.100 16,727,141 +0.03(+0.49%)
Apr 07, 2015 5.910 6.140 5.840 6.070 22,227,604 +0.25(+4.30%)
Apr 06, 2015 5.890 5.970 5.780 5.820 13,527,214 +0.06(+1.04%)
Apr 02, 2015 5.500 5.760 5.760 5.760 24,650,400 +0.18(+3.23%)
Apr 01, 2015 5.590 5.640 5.515 5.580 32,130,246 -0.07(-1.24%)
Mar 31, 2015 5.670 5.690 5.560 5.650 23,630,784 -0.14(-2.42%)
Mar 30, 2015 5.690 5.830 5.590 5.790 20,146,382 +0.12(+2.12%)
Mar 27, 2015 5.830 5.830 5.620 5.670 30,787,390 -0.27(-4.55%)
Mar 26, 2015 6.180 6.235 5.900 5.940 32,552,770 -0.28(-4.50%)
Mar 25, 2015 6.340 6.370 6.110 6.220 19,906,462 -0.07(-1.11%)
Mar 24, 2015 6.490 6.520 6.210 6.290 18,851,532 -0.24(-3.68%)
Mar 23, 2015 6.330 6.550 6.270 6.530 30,228,576 +0.27(+4.31%)
Mar 20, 2015 5.930 6.270 5.910 6.260 34,764,224 +0.41(+7.01%)
Mar 19, 2015 5.970 6.020 5.830 5.850 17,875,004 -0.27(-4.41%)
Mar 18, 2015 5.990 6.140 5.840 6.120 30,281,304 +0.01(+0.16%)
Mar 17, 2015 5.830 6.155 5.820 6.110 26,406,432 +0.24(+4.09%)
Mar 16, 2015 5.940 5.990 5.770 5.870 18,336,426 +0.05(+0.86%)
Mar 13, 2015 5.900 5.900 5.630 5.820 38,401,440 -0.19(-3.16%)
Mar 12, 2015 6.100 6.300 6.000 6.010 38,581,172 -0.05(-0.83%)
Mar 11, 2015 6.110 6.130 6.010 6.060 28,953,144 -0.08(-1.30%)
Mar 10, 2015 6.220 6.295 6.130 6.140 32,773,530 -0.09(-1.44%)
Mar 09, 2015 6.350 6.420 6.180 6.230 38,558,128 -0.19(-2.96%)
Mar 06, 2015 6.330 6.500 6.230 6.420 44,019,888 -0.11(-1.68%)
Mar 05, 2015 6.800 6.800 6.450 6.530 47,788,228 -0.35(-5.09%)
Mar 04, 2015 6.950 7.130 6.730 6.880 35,178,424 -0.25(-3.51%)
Mar 03, 2015 7.130 7.280 7.110 7.130 22,436,036 -0.08(-1.11%)
Mar 02, 2015 7.380 7.390 7.060 7.210 29,412,424 -0.21(-2.83%)
Feb 27, 2015 7.380 7.540 7.365 7.420 24,498,976 +0.08(+1.09%)
Feb 26, 2015 7.460 7.500 7.250 7.340 31,703,226 -0.37(-4.80%)
Feb 25, 2015 7.670 7.770 7.610 7.710 21,774,822 -0.07(-0.90%)
Feb 24, 2015 7.540 7.870 7.540 7.780 25,629,994 +0.27(+3.60%)
Feb 23, 2015 7.640 7.660 7.420 7.510 21,965,488 -0.32(-4.09%)
Feb 20, 2015 7.700 7.920 7.680 7.830 17,017,624 +0.14(+1.82%)
Feb 19, 2015 7.890 7.890 7.650 7.690 27,222,028 -0.29(-3.63%)
Feb 18, 2015 7.940 8.130 7.800 7.980 27,581,038 -0.01(-0.13%)
Feb 17, 2015 8.020 8.030 7.750 7.990 18,485,834 -0.06(-0.75%)
Feb 13, 2015 7.870 8.050 8.050 8.050 28,768,300 +0.32(+4.14%)
Feb 12, 2015 7.630 7.770 7.480 7.730 24,588,700 +0.31(+4.18%)
Feb 11, 2015 7.190 7.480 7.110 7.420 26,548,458 +0.13(+1.78%)
Feb 10, 2015 7.540 7.570 7.170 7.290 28,681,208 -0.49(-6.30%)
Feb 09, 2015 7.410 7.880 7.390 7.780 29,848,440 +0.43(+5.85%)
Feb 06, 2015 7.360 7.450 7.220 7.350 28,478,688 -0.20(-2.65%)
Feb 05, 2015 7.490 7.740 7.470 7.550 21,743,758 -0.03(-0.40%)
Feb 04, 2015 7.490 7.650 7.460 7.580 31,125,728 -0.30(-3.81%)
Feb 03, 2015 7.540 7.920 7.540 7.880 47,486,464 +0.42(+5.63%)
Feb 02, 2015 6.970 7.490 6.950 7.460 30,835,872 +0.43(+6.12%)
Jan 30, 2015 6.720 7.060 6.690 7.030 38,977,932 +0.12(+1.74%)
Jan 29, 2015 7.340 7.350 6.860 6.910 44,820,960 -0.29(-4.03%)
Jan 28, 2015 7.350 7.505 7.150 7.200 48,403,708 -0.22(-2.96%)
Jan 27, 2015 7.320 7.495 7.230 7.420 27,264,826 -0.05(-0.67%)
Jan 26, 2015 7.740 7.740 7.460 7.470 32,400,188 -0.38(-4.84%)
Jan 23, 2015 8.280 8.310 7.820 7.850 40,652,504 -0.84(-9.67%)
Jan 22, 2015 8.780 8.830 8.515 8.690 18,603,290 +0.09(+1.05%)
Jan 21, 2015 8.340 8.630 8.310 8.600 18,082,274 +0.23(+2.75%)
Jan 20, 2015 8.350 8.380 8.240 8.370 14,920,059 -0.04(-0.48%)
Jan 16, 2015 8.090 8.480 8.085 8.410 21,047,272 +0.42(+5.26%)
Jan 15, 2015 8.040 8.150 7.900 7.990 23,951,058 -0.04(-0.50%)
Jan 14, 2015 8.210 8.230 7.870 8.030 43,296,880 -0.47(-5.53%)
Jan 13, 2015 8.630 8.780 8.480 8.500 38,245,888 -0.05(-0.58%)
Jan 12, 2015 8.350 8.610 8.230 8.550 25,000,460 +0.00(+0.00%)
Jan 09, 2015 8.560 8.610 8.460 8.550 25,103,934 -0.02(-0.23%)
Jan 08, 2015 8.350 8.590 8.290 8.570 19,287,196 +0.23(+2.76%)
Jan 07, 2015 8.390 8.470 8.200 8.340 19,691,900 +0.20(+2.46%)
Jan 06, 2015 7.975 8.217 7.955 8.140 31,163,016 +0.41(+5.30%)
Jan 05, 2015 7.630 7.790 7.560 7.730 23,199,784 -0.21(-2.64%)
Jan 02, 2015 8.020 8.035 7.825 7.940 26,752,548 -0.24(-2.93%)
Dec 31, 2014 8.240 8.180 8.180 8.180 14,787,900 -0.10(-1.21%)
Dec 30, 2014 8.350 8.450 8.200 8.280 22,328,072 +0.08(+0.98%)
Dec 29, 2014 8.180 8.280 8.110 8.200 15,162,885 +0.04(+0.49%)
Dec 26, 2014 8.200 8.360 8.110 8.160 13,106,868 +0.07(+0.87%)
Dec 24, 2014 8.070 8.090 8.090 8.090 9,495,600 -0.05(-0.61%)
Dec 23, 2014 8.000 8.250 7.970 8.140 19,983,338 +0.05(+0.62%)
Dec 22, 2014 8.140 8.180 7.970 8.090 27,191,916 -0.05(-0.61%)
Dec 19, 2014 7.580 8.220 7.580 8.140 51,737,696 +0.53(+6.96%)
Dec 18, 2014 7.380 7.620 7.310 7.610 37,207,720 +0.36(+4.97%)
Dec 17, 2014 7.220 7.400 7.130 7.250 51,726,576 +0.21(+2.98%)
Dec 16, 2014 6.990 7.180 6.820 7.040 45,550,224 +0.18(+2.62%)
Dec 15, 2014 7.090 7.130 6.860 6.860 34,632,544 -0.33(-4.59%)
Dec 12, 2014 7.320 7.340 7.120 7.190 37,635,480 -0.07(-0.96%)
Dec 11, 2014 7.360 7.480 7.240 7.260 39,370,300 -0.28(-3.71%)
Dec 10, 2014 7.900 7.900 7.520 7.540 37,972,168 -0.40(-5.04%)
Dec 09, 2014 7.910 8.140 7.790 7.940 35,371,172 -0.08(-1.00%)
Dec 08, 2014 8.340 8.350 8.000 8.020 32,956,122 -0.36(-4.30%)
Dec 05, 2014 8.340 8.530 8.220 8.380 21,458,424 +0.03(+0.36%)
Dec 04, 2014 8.370 8.500 8.290 8.350 28,444,004 -0.18(-2.11%)
Dec 03, 2014 8.520 8.710 8.480 8.530 32,976,972 +0.20(+2.40%)
Dec 02, 2014 8.910 8.940 8.320 8.330 37,803,120 -0.40(-4.58%)
Dec 01, 2014 8.960 8.980 8.620 8.730 29,003,374 -0.28(-3.11%)
Nov 28, 2014 9.210 9.210 8.960 9.010 16,708,979 -0.26(-2.80%)
Nov 26, 2014 9.490 9.270 9.270 9.270 24,369,800 -0.13(-1.38%)
Nov 25, 2014 9.410 9.470 9.330 9.400 24,343,616 +0.04(+0.43%)
Nov 24, 2014 9.400 9.550 9.260 9.360 27,567,662 -0.05(-0.53%)
Nov 21, 2014 9.320 9.550 9.190 9.410 56,397,248 +0.72(+8.29%)
Nov 20, 2014 8.420 8.750 8.400 8.690 28,930,612 +0.12(+1.40%)
Nov 19, 2014 8.570 8.720 8.410 8.570 44,613,968 +0.04(+0.47%)
Nov 18, 2014 8.690 8.690 8.500 8.530 35,875,896 -0.32(-3.62%)
Nov 17, 2014 8.900 8.930 8.770 8.850 16,338,182 -0.02(-0.23%)
Nov 14, 2014 8.600 8.940 8.600 8.870 23,977,226 +0.15(+1.72%)
Nov 13, 2014 8.840 8.880 8.670 8.720 23,128,836 -0.10(-1.13%)
Nov 12, 2014 9.000 9.090 8.749 8.820 20,927,444 -0.10(-1.12%)
Nov 11, 2014 8.780 9.000 8.760 8.920 36,145,188 -0.12(-1.33%)
Nov 10, 2014 9.520 9.520 9.010 9.040 27,333,472 -0.39(-4.14%)
Nov 07, 2014 9.350 9.505 9.320 9.430 20,065,664 +0.29(+3.17%)
Nov 06, 2014 9.420 9.420 9.130 9.140 26,310,152 -0.42(-4.39%)
Nov 05, 2014 9.500 9.670 9.330 9.560 29,629,874 +0.02(+0.21%)
Nov 04, 2014 9.700 9.710 9.460 9.540 23,799,088 -0.28(-2.85%)
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.